Skip to main content
Koito Manufacturing Co., Ltd. (TYO:7276)
Japan flag Japan · Delayed Price · Currency is JPY
2,233.50
-58.00 (-2.53%)
At close: Dec 5, 2025

Koito Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,265.502,287.502,221.502,233.502,233.50-2.53%838,400
Dec 4, 20252,228.002,294.002,228.002,291.502,291.501.96%870,700
Dec 3, 20252,245.502,262.502,237.002,247.502,247.500.04%835,000
Dec 2, 20252,248.002,260.502,236.002,246.502,246.50-0.02%865,100
Dec 1, 20252,262.002,273.002,238.502,247.002,247.00-1.08%873,300
Nov 28, 20252,264.002,279.002,260.002,271.502,271.500.38%663,700
Nov 27, 20252,265.502,282.002,258.502,263.002,263.000.09%769,300
Nov 26, 20252,243.502,284.502,236.502,261.002,261.000.78%939,900
Nov 25, 20252,277.502,278.002,228.502,243.502,243.50-0.99%897,400
Nov 21, 20252,194.002,270.502,194.002,266.002,266.002.95%1,091,900
Nov 20, 20252,229.002,234.002,198.502,201.002,201.000.02%730,200
Nov 19, 20252,215.502,229.502,196.002,200.502,200.50-0.68%706,500
Nov 18, 20252,240.502,248.002,215.502,215.502,215.50-1.16%909,300
Nov 17, 20252,281.502,291.002,228.002,241.502,241.50-2.61%623,000
Nov 14, 20252,279.002,309.002,271.002,301.502,301.50-0.28%414,100
Nov 13, 20252,334.002,336.502,305.502,308.002,308.000.13%635,200
Nov 12, 20252,297.002,319.002,289.502,305.002,305.000.77%627,300
Nov 11, 20252,282.002,292.002,250.002,287.502,287.500.42%973,000
Nov 10, 20252,276.002,279.502,254.002,278.002,278.000.71%930,900
Nov 7, 20252,274.002,276.002,237.502,262.002,262.00-1.11%1,184,300
Nov 6, 20252,314.002,327.002,286.002,287.502,287.500.33%920,200
Nov 5, 20252,301.002,327.002,241.002,280.002,280.00-1.41%1,109,900
Nov 4, 20252,314.002,340.002,297.002,312.502,312.500.39%887,600
Oct 31, 20252,334.502,343.502,292.002,303.502,303.50-1.37%998,300
Oct 30, 20252,347.002,354.002,325.502,335.502,335.50-0.62%1,291,400
Oct 29, 20252,300.002,378.502,292.002,350.002,350.000.36%1,624,400
Oct 28, 20252,350.002,403.502,280.002,341.502,341.50-1.08%2,964,300
Oct 27, 20252,349.002,367.002,332.502,367.002,367.001.92%874,500
Oct 24, 20252,315.002,326.002,304.502,322.502,322.500.58%592,200
Oct 23, 20252,304.002,314.002,295.002,309.002,309.000.17%1,012,100
Oct 22, 20252,301.502,325.502,298.502,305.002,305.000.20%1,340,500
Oct 21, 20252,296.502,307.502,291.502,300.502,300.500.70%595,900
Oct 20, 20252,285.502,291.002,254.502,284.502,284.501.85%627,700
Oct 17, 20252,264.002,268.002,241.002,243.002,243.00-0.86%586,400
Oct 16, 20252,260.002,280.002,253.502,262.502,262.500.29%730,600
Oct 15, 20252,231.002,260.002,222.002,256.002,256.001.97%964,600
Oct 14, 20252,214.502,242.002,193.002,212.502,212.50-1.84%1,201,900
Oct 10, 20252,288.002,297.002,254.002,254.002,254.00-2.51%921,100
Oct 9, 20252,290.502,315.002,285.502,312.002,312.000.57%845,500
Oct 8, 20252,318.002,324.002,291.502,299.002,299.000.20%704,700
Oct 7, 20252,288.502,307.002,279.502,294.502,294.500.88%618,500
Oct 6, 20252,278.002,285.502,243.502,274.502,274.502.64%721,000
Oct 3, 20252,212.002,235.002,204.502,216.002,216.00-0.23%850,100
Oct 2, 20252,200.502,223.002,181.502,221.002,221.000.89%711,700
Oct 1, 20252,213.002,220.502,191.002,201.502,201.50-1.81%791,500
Sep 30, 20252,234.002,246.502,225.502,242.002,242.000.38%849,900
Sep 29, 20252,257.002,260.002,229.502,233.502,233.50-1.74%740,200
Sep 26, 20252,269.502,298.002,260.502,273.002,245.00-2.00%1,283,400
Sep 25, 20252,300.002,321.502,290.002,319.502,290.931.51%1,355,200
Sep 24, 20252,280.002,289.002,263.002,285.002,256.850.88%970,200