Skip to main content
Koito Manufacturing Co., Ltd. (TYO:7276)
Japan flag Japan · Delayed Price · Currency is JPY
2,538.00
-69.50 (-2.67%)
At close: Mar 9, 2026

Koito Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,507.502,553.002,487.502,538.002,538.00-2.67%1,135,500
Mar 6, 20262,581.002,626.502,562.502,607.502,607.500.23%934,700
Mar 5, 20262,631.502,662.002,601.502,601.502,601.500.81%1,276,600
Mar 4, 20262,611.002,631.502,545.502,580.502,580.50-3.75%1,544,100
Mar 3, 20262,741.002,771.502,680.502,681.002,681.00-4.15%1,431,200
Mar 2, 20262,771.002,800.002,731.002,797.002,797.00-0.85%1,153,900
Feb 27, 20262,796.002,821.002,771.502,821.002,821.000.89%1,040,600
Feb 26, 20262,820.002,824.002,783.002,796.002,796.00-1,189,700
Feb 25, 20262,800.002,824.002,769.002,796.002,796.001.34%1,009,200
Feb 24, 20262,738.002,775.002,725.502,759.002,759.001.25%1,084,300
Feb 20, 20262,700.002,743.502,690.002,725.002,725.00-0.04%1,204,900
Feb 19, 20262,706.002,750.502,693.502,726.002,726.000.93%1,011,200
Feb 18, 20262,672.002,711.002,669.002,701.002,701.000.78%837,400
Feb 17, 20262,647.502,684.502,643.502,680.002,680.001.38%671,400
Feb 16, 20262,664.502,677.002,643.502,643.502,643.50-0.69%985,800
Feb 13, 20262,649.502,670.002,633.502,662.002,662.00-0.45%680,100
Feb 12, 20262,651.002,695.002,640.002,674.002,674.000.11%1,005,900
Feb 10, 20262,635.502,675.002,628.502,671.002,671.001.14%690,900
Feb 9, 20262,650.002,650.502,612.002,641.002,641.001.54%903,300
Feb 6, 20262,579.502,606.002,561.002,601.002,601.000.19%965,000
Feb 5, 20262,649.502,650.002,574.502,596.002,596.00-0.42%793,700
Feb 4, 20262,576.002,621.502,557.002,607.002,607.002.32%1,352,200
Feb 3, 20262,552.002,574.502,526.502,548.002,548.001.49%1,438,000
Feb 2, 20262,527.502,589.502,500.002,510.502,510.503.93%1,766,400
Jan 30, 20262,400.002,482.002,336.002,415.502,415.501.32%1,569,500
Jan 29, 20262,378.502,386.502,353.002,384.002,384.000.72%1,201,800
Jan 28, 20262,370.002,393.002,356.002,367.002,367.00-1.05%980,700
Jan 27, 20262,383.002,401.002,370.002,392.002,392.000.08%584,100
Jan 26, 20262,413.002,431.002,390.002,390.002,390.00-2.96%1,182,300
Jan 23, 20262,454.002,474.502,442.002,463.002,463.000.80%668,900
Jan 22, 20262,440.002,454.002,429.002,443.502,443.501.41%637,100
Jan 21, 20262,368.502,417.002,362.502,409.502,409.501.45%761,700
Jan 20, 20262,416.502,416.502,375.002,375.002,375.00-1.47%782,600
Jan 19, 20262,425.002,432.502,392.002,410.502,410.50-1.41%733,400
Jan 16, 20262,414.002,457.002,401.002,445.002,445.000.25%399,400
Jan 15, 20262,435.502,448.502,418.502,439.002,439.000.14%466,600
Jan 14, 20262,407.002,435.502,404.002,435.502,435.501.69%866,300
Jan 13, 20262,403.502,412.502,388.002,395.002,395.001.27%734,300
Jan 9, 20262,369.002,380.002,361.502,365.002,365.001.18%557,200
Jan 8, 20262,348.002,362.502,330.002,337.502,337.50-0.85%590,300
Jan 7, 20262,333.502,373.002,317.502,357.502,357.500.15%548,500
Jan 6, 20262,350.002,374.502,338.502,354.002,354.000.75%555,700
Jan 5, 20262,322.002,351.502,322.002,336.502,336.501.15%503,200
Dec 30, 20252,311.502,323.502,303.002,310.002,310.00-0.24%425,800
Dec 29, 20252,300.002,326.002,297.002,315.502,315.500.13%505,800
Dec 26, 20252,318.002,323.502,303.502,312.502,312.50-0.13%480,700
Dec 25, 20252,318.002,329.002,303.002,315.502,315.50-0.04%308,600
Dec 24, 20252,321.502,334.002,310.002,316.502,316.50-0.41%321,600
Dec 23, 20252,358.002,360.002,319.002,326.002,326.00-1.46%476,800
Dec 22, 20252,350.002,362.502,339.502,360.502,360.501.07%625,700
Dec 19, 20252,318.002,346.002,311.502,335.502,335.500.75%1,347,700
Dec 18, 20252,297.002,322.502,294.002,318.002,318.001.02%925,400
Dec 17, 20252,281.002,302.502,264.002,294.502,294.500.92%611,500
Dec 16, 20252,299.502,309.502,273.502,273.502,273.50-1.28%495,900
Dec 15, 20252,288.002,307.002,280.502,303.002,303.000.66%368,700
Dec 12, 20252,276.002,292.002,270.002,288.002,288.001.31%464,900
Dec 11, 20252,306.002,306.002,258.502,258.502,258.50-1.63%523,800
Dec 10, 20252,285.002,302.502,267.002,296.002,296.001.64%490,600
Dec 9, 20252,277.502,278.502,248.002,259.002,259.00-0.29%406,700
Dec 8, 20252,278.002,280.002,248.502,265.502,265.501.43%723,100
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