Skip to main content
logo
Koito Manufacturing Co., Ltd. (TYO:7276)
Japan flag Japan · Delayed Price · Currency is JPY
2,792.50
+26.00 (0.94%)
May 25, 2026, 3:30 PM JST

Koito Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,760.002,782.502,754.502,766.502,766.500.78%786,100
May 21, 20262,717.002,763.502,708.002,745.002,745.002.52%723,900
May 20, 20262,715.502,723.502,627.502,677.502,677.50-1.60%893,900
May 19, 20262,774.002,793.002,670.002,721.002,721.00-2.68%1,315,000
May 18, 20262,851.002,866.002,770.002,796.002,796.00-1.89%1,079,800
May 15, 20262,796.002,858.002,785.002,850.002,850.002.87%1,386,000
May 14, 20262,800.002,832.002,756.002,770.502,770.50-1.05%1,800,700
May 13, 20262,643.002,852.002,638.502,800.002,800.006.24%2,367,300
May 12, 20262,658.002,682.002,614.002,635.502,635.50-0.17%968,200
May 11, 20262,630.502,663.502,618.502,640.002,640.000.23%1,179,200
May 8, 20262,574.502,645.002,565.502,634.002,634.002.07%1,291,500
May 7, 20262,574.002,591.502,539.502,580.502,580.502.34%1,383,500
May 1, 20262,521.002,532.002,483.502,521.502,521.50-0.85%622,900
Apr 30, 20262,539.002,550.002,510.502,543.002,543.00-0.12%690,400
Apr 28, 20262,552.502,560.002,529.002,546.002,546.000.12%638,600
Apr 27, 20262,527.502,556.502,511.002,543.002,543.001.17%688,400
Apr 24, 20262,535.502,540.502,505.002,513.502,513.50-0.51%721,900
Apr 23, 20262,590.502,594.002,510.502,526.502,526.50-2.83%730,100
Apr 22, 20262,597.002,625.002,572.002,600.002,600.001.11%893,700
Apr 21, 20262,589.502,590.002,567.002,571.502,571.500.02%460,500
Apr 20, 20262,577.502,577.502,545.002,571.002,571.001.12%559,300
Apr 17, 20262,575.502,575.502,539.002,542.502,542.50-1.13%527,000
Apr 16, 20262,587.502,601.502,568.502,571.502,571.50-0.48%767,300
Apr 15, 20262,599.502,612.502,560.502,584.002,584.000.41%1,353,300
Apr 14, 20262,565.502,582.002,554.002,573.502,573.501.12%1,794,800
Apr 13, 20262,548.002,558.002,520.002,545.002,545.00-0.18%561,900
Apr 10, 20262,553.002,586.502,549.002,549.502,549.50-0.41%556,300
Apr 9, 20262,600.002,611.002,559.002,560.002,560.00-0.62%463,500
Apr 8, 20262,599.502,599.502,559.002,576.002,576.003.06%894,100
Apr 7, 20262,505.502,511.502,487.002,499.502,499.50-0.08%457,100
Apr 6, 20262,499.502,528.002,494.002,501.502,501.500.32%336,800
Apr 3, 20262,475.502,500.002,471.502,493.502,493.500.61%529,400
Apr 2, 20262,525.002,540.002,464.502,478.502,478.50-1.25%741,300
Apr 1, 20262,513.002,513.002,486.002,510.002,510.002.91%609,800
Mar 31, 20262,425.502,476.502,424.002,439.002,439.00-0.43%630,300
Mar 30, 20262,409.502,453.002,397.002,449.502,449.50-2.24%868,400
Mar 27, 20262,517.002,558.002,514.002,533.502,505.50-0.20%1,134,100
Mar 26, 20262,553.502,555.502,516.002,538.502,510.440.02%910,500
Mar 25, 20262,553.002,565.002,527.002,538.002,509.951.40%902,200
Mar 24, 20262,521.502,526.002,496.502,503.002,475.342.41%885,600
Mar 23, 20262,459.502,473.002,416.002,444.002,416.99-2.38%1,318,600
Mar 19, 20262,592.502,592.502,499.002,503.502,475.83-4.95%1,289,600
Mar 18, 20262,628.502,656.002,628.502,634.002,604.890.46%1,145,500
Mar 17, 20262,616.002,633.002,611.502,622.002,593.021.39%1,276,200
Mar 16, 20262,590.002,600.002,562.502,586.002,557.420.33%735,500
Mar 13, 20262,563.002,590.502,554.502,577.502,549.01-1.36%1,217,700
Mar 12, 20262,616.502,645.002,595.002,613.002,584.12-0.68%1,474,400
Mar 11, 20262,646.002,662.002,621.502,631.002,601.921.17%1,220,100
Mar 10, 20262,588.002,614.002,577.002,600.502,571.762.46%828,000
Mar 9, 20262,507.502,553.002,487.502,538.002,509.95-2.67%1,135,500