Skip to main content
logo
Koito Manufacturing Co., Ltd. (TYO:7276)
Japan flag Japan · Delayed Price · Currency is JPY
2,732.00
-20.00 (-0.73%)
Oct 8, 2026, 3:30 PM JST

Koito Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,752.002,752.002,700.002,732.002,732.00-0.73%728,200
Oct 7, 20262,723.502,769.502,723.502,752.002,752.000.38%831,600
Oct 6, 20262,700.002,749.002,700.002,741.502,741.500.96%982,400
Oct 5, 20262,689.502,722.502,689.502,715.502,715.501.06%782,500
Oct 2, 20262,712.002,732.002,667.002,687.002,687.00-1.47%724,300
Oct 1, 20262,700.002,733.002,695.002,727.002,727.000.20%666,200
Sep 30, 20262,678.502,728.002,669.502,721.502,721.503.76%1,089,100
Sep 29, 20262,616.002,637.502,607.502,623.002,623.00-0.70%641,500
Sep 28, 20262,707.502,713.002,662.002,669.502,641.50-0.78%681,300
Sep 25, 20262,665.002,690.502,651.502,690.502,662.280.88%866,300
Sep 24, 20262,640.002,674.502,636.502,667.002,639.030.85%962,400
Sep 18, 20262,696.002,697.002,644.502,644.502,616.76-1.14%1,084,200
Sep 17, 20262,649.502,675.502,645.502,675.002,646.941.44%716,700
Sep 16, 20262,613.002,650.502,613.002,637.002,609.341.33%579,600
Sep 15, 20262,604.502,631.002,598.002,602.502,575.20-0.06%521,200
Sep 14, 20262,582.002,630.002,574.502,604.002,576.690.19%535,800
Sep 11, 20262,541.002,599.002,541.002,599.002,571.740.43%910,100
Sep 10, 20262,571.502,597.502,566.002,588.002,560.85-0.25%600,900
Sep 9, 20262,598.002,619.002,580.002,594.502,567.291.39%847,300
Sep 8, 20262,683.502,686.002,559.002,559.002,532.16-5.66%861,400
Sep 7, 20262,720.002,728.502,700.502,712.502,684.050.61%597,900
Sep 4, 20262,713.502,733.502,687.502,696.002,667.72-1.03%774,800
Sep 3, 20262,709.502,734.002,697.502,724.002,695.430.98%621,100
Sep 2, 20262,724.002,730.002,672.502,697.502,669.21-2.19%692,600
Sep 1, 20262,706.002,770.002,704.502,758.002,729.071.94%645,700
Aug 31, 20262,682.002,718.002,681.002,705.502,677.120.48%934,400
Aug 28, 20262,672.002,698.002,665.502,692.502,664.260.98%1,746,300
Aug 27, 20262,678.502,700.502,665.502,666.502,638.53-0.28%852,900
Aug 26, 20262,695.002,706.002,674.002,674.002,645.95-0.30%573,600
Aug 25, 20262,688.002,692.502,666.002,682.002,653.87-0.22%756,300
Aug 24, 20262,694.502,710.002,681.002,688.002,659.81-0.13%514,000
Aug 21, 20262,671.002,694.502,651.002,691.502,663.270.75%924,300
Aug 20, 20262,649.502,678.002,633.502,671.502,643.481.97%636,600
Aug 19, 20262,690.002,709.502,620.002,620.002,592.52-3.46%689,600
Aug 18, 20262,718.002,739.002,705.502,714.002,685.53-0.55%507,800
Aug 17, 20262,719.002,731.502,707.502,729.002,700.380.39%877,600
Aug 14, 20262,701.002,749.002,695.002,718.502,689.99-0.28%1,323,600
Aug 13, 20262,722.002,739.502,701.502,726.002,697.411.09%782,300
Aug 12, 20262,736.502,736.502,686.002,696.502,668.22-0.19%905,400
Aug 10, 20262,710.002,721.002,660.502,701.502,673.160.20%862,400
Aug 7, 20262,695.502,724.002,690.002,696.002,667.72-0.24%831,800
Aug 6, 20262,692.502,731.502,674.502,702.502,674.150.33%785,200
Aug 5, 20262,700.502,722.502,669.002,693.502,665.252.41%806,600
Aug 4, 20262,654.502,671.002,614.502,630.002,602.41-0.92%898,800
Aug 3, 20262,596.502,668.002,582.502,654.502,626.66-1.56%1,385,100
Jul 31, 20262,693.502,723.502,667.002,696.502,668.220.60%1,579,100
Jul 30, 20262,738.002,765.002,612.502,680.502,652.38-0.63%1,885,100
Jul 29, 20262,543.002,720.002,490.002,697.502,669.216.83%2,761,000
Jul 28, 20262,516.502,540.502,499.002,525.002,498.520.18%780,100
Jul 27, 20262,473.502,527.502,459.002,520.502,494.062.44%759,000