Koito Manufacturing Co., Ltd. (TYO:7276)
Japan
· Delayed Price · Currency is JPY 2,273.00
-46.50 (-2.00%)
Sep 26, 2025, 3:30 PM JST
Koito Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,269.50 | 2,298.00 | 2,260.50 | 2,273.00 | 2,273.00 | -2.00% | 1,283,400 |
| Sep 25, 2025 | 2,300.00 | 2,321.50 | 2,290.00 | 2,319.50 | 2,319.50 | 1.51% | 1,355,200 |
| Sep 24, 2025 | 2,280.00 | 2,289.00 | 2,263.00 | 2,285.00 | 2,285.00 | 0.88% | 970,200 |
| Sep 22, 2025 | 2,261.00 | 2,279.00 | 2,255.00 | 2,265.00 | 2,265.00 | 0.82% | 832,500 |
| Sep 19, 2025 | 2,269.50 | 2,270.00 | 2,227.00 | 2,246.50 | 2,246.50 | -0.02% | 1,841,500 |
| Sep 18, 2025 | 2,270.00 | 2,275.00 | 2,244.00 | 2,247.00 | 2,247.00 | 0.38% | 1,047,000 |
| Sep 17, 2025 | 2,251.50 | 2,252.50 | 2,230.50 | 2,238.50 | 2,238.50 | -0.25% | 1,047,000 |
| Sep 16, 2025 | 2,214.00 | 2,255.50 | 2,213.50 | 2,244.00 | 2,244.00 | 1.49% | 957,700 |
| Sep 12, 2025 | 2,236.00 | 2,236.50 | 2,206.50 | 2,211.00 | 2,211.00 | -0.23% | 814,000 |
| Sep 11, 2025 | 2,212.00 | 2,217.00 | 2,199.00 | 2,216.00 | 2,216.00 | 0.05% | 814,000 |
| Sep 10, 2025 | 2,211.00 | 2,231.50 | 2,209.00 | 2,215.00 | 2,215.00 | -0.67% | 577,100 |
| Sep 9, 2025 | 2,242.50 | 2,252.50 | 2,223.50 | 2,230.00 | 2,230.00 | -0.02% | 840,000 |
| Sep 8, 2025 | 2,237.00 | 2,246.00 | 2,224.00 | 2,230.50 | 2,230.50 | 0.16% | 882,800 |
| Sep 5, 2025 | 2,200.00 | 2,228.00 | 2,197.50 | 2,227.00 | 2,227.00 | 2.44% | 789,200 |
| Sep 4, 2025 | 2,197.50 | 2,197.50 | 2,172.00 | 2,174.00 | 2,174.00 | -1.07% | 726,000 |
| Sep 3, 2025 | 2,167.00 | 2,201.50 | 2,150.00 | 2,197.50 | 2,197.50 | 1.15% | 921,200 |
| Sep 2, 2025 | 2,148.50 | 2,172.50 | 2,136.00 | 2,172.50 | 2,172.50 | 1.80% | 773,000 |
| Sep 1, 2025 | 2,111.50 | 2,134.00 | 2,106.00 | 2,134.00 | 2,134.00 | 1.07% | 522,100 |
| Aug 29, 2025 | 2,136.50 | 2,137.00 | 2,111.00 | 2,111.50 | 2,111.50 | -1.17% | 680,100 |
| Aug 28, 2025 | 2,114.50 | 2,140.00 | 2,111.00 | 2,136.50 | 2,136.50 | 1.04% | 682,100 |
| Aug 27, 2025 | 2,120.00 | 2,124.50 | 2,109.50 | 2,114.50 | 2,114.50 | 0.14% | 717,400 |
| Aug 26, 2025 | 2,104.00 | 2,117.00 | 2,094.00 | 2,111.50 | 2,111.50 | 0.36% | 812,700 |
| Aug 25, 2025 | 2,110.00 | 2,126.50 | 2,098.50 | 2,104.00 | 2,104.00 | 0.77% | 730,700 |
| Aug 22, 2025 | 2,078.50 | 2,095.00 | 2,077.00 | 2,088.00 | 2,088.00 | 0.53% | 647,900 |
| Aug 21, 2025 | 2,073.50 | 2,079.50 | 2,055.50 | 2,077.00 | 2,077.00 | 0.17% | 502,800 |
| Aug 20, 2025 | 2,091.00 | 2,097.50 | 2,073.50 | 2,073.50 | 2,073.50 | -0.10% | 614,500 |
| Aug 19, 2025 | 2,052.00 | 2,083.50 | 2,048.50 | 2,075.50 | 2,075.50 | 1.15% | 722,300 |
| Aug 18, 2025 | 2,044.50 | 2,061.50 | 2,043.50 | 2,052.00 | 2,052.00 | 0.81% | 785,900 |
| Aug 15, 2025 | 2,026.00 | 2,037.00 | 2,023.50 | 2,035.50 | 2,035.50 | 0.69% | 1,119,700 |
| Aug 14, 2025 | 2,044.00 | 2,053.00 | 2,017.00 | 2,021.50 | 2,021.50 | -1.10% | 796,000 |
| Aug 13, 2025 | 2,030.00 | 2,055.50 | 2,030.00 | 2,044.00 | 2,044.00 | 0.74% | 932,200 |
| Aug 12, 2025 | 2,014.00 | 2,030.50 | 2,012.00 | 2,029.00 | 2,029.00 | 0.84% | 1,110,600 |
| Aug 8, 2025 | 1,990.00 | 2,031.00 | 1,990.00 | 2,012.00 | 2,012.00 | 1.23% | 977,500 |
| Aug 7, 2025 | 1,991.00 | 2,006.00 | 1,981.50 | 1,987.50 | 1,987.50 | -0.20% | 881,900 |
| Aug 6, 2025 | 1,959.00 | 2,008.00 | 1,956.50 | 1,991.50 | 1,991.50 | 2.13% | 1,522,000 |
| Aug 5, 2025 | 1,944.50 | 1,959.00 | 1,935.00 | 1,950.00 | 1,950.00 | 0.80% | 1,188,700 |
| Aug 4, 2025 | 1,911.00 | 1,940.50 | 1,904.00 | 1,934.50 | 1,934.50 | -1.85% | 1,309,500 |
| Aug 1, 2025 | 1,937.00 | 1,985.00 | 1,923.00 | 1,971.00 | 1,971.00 | 1.76% | 2,312,000 |
| Jul 31, 2025 | 1,930.00 | 1,953.00 | 1,925.00 | 1,937.00 | 1,937.00 | -0.72% | 2,435,100 |
| Jul 30, 2025 | 1,967.50 | 1,986.00 | 1,932.00 | 1,951.00 | 1,951.00 | 0.88% | 3,026,300 |
| Jul 29, 2025 | 1,866.50 | 1,968.00 | 1,815.00 | 1,934.00 | 1,934.00 | 2.79% | 3,158,200 |
| Jul 28, 2025 | 1,870.50 | 1,891.00 | 1,869.50 | 1,881.50 | 1,881.50 | 0.72% | 1,145,800 |
| Jul 25, 2025 | 1,896.00 | 1,896.00 | 1,867.00 | 1,868.00 | 1,868.00 | -2.33% | 1,204,200 |
| Jul 24, 2025 | 1,900.00 | 1,918.50 | 1,893.50 | 1,912.50 | 1,912.50 | 0.71% | 1,030,900 |
| Jul 23, 2025 | 1,852.00 | 1,920.50 | 1,852.00 | 1,899.00 | 1,899.00 | 4.89% | 2,065,900 |
| Jul 22, 2025 | 1,800.00 | 1,822.00 | 1,800.00 | 1,810.50 | 1,810.50 | -0.19% | 874,200 |
| Jul 18, 2025 | 1,828.00 | 1,829.00 | 1,807.50 | 1,814.00 | 1,814.00 | -0.44% | 1,014,100 |
| Jul 17, 2025 | 1,800.00 | 1,827.50 | 1,800.00 | 1,822.00 | 1,822.00 | 0.52% | 842,500 |
| Jul 16, 2025 | 1,810.00 | 1,829.00 | 1,801.50 | 1,812.50 | 1,812.50 | 0.61% | 1,088,500 |
| Jul 15, 2025 | 1,806.50 | 1,817.50 | 1,799.50 | 1,801.50 | 1,801.50 | -0.28% | 893,700 |