Skip to main content
Koito Manufacturing Co., Ltd. (TYO:7276)
Japan flag Japan · Delayed Price · Currency is JPY
2,546.00
+3.00 (0.12%)
Apr 28, 2026, 3:30 PM JST

Koito Manufacturing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,409.502,453.002,397.002,449.502,449.50-3.32%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
Mar 6, 20262,581.002,626.502,562.502,607.502,578.680.23%934,700
Mar 5, 20262,631.502,662.002,601.502,601.502,572.750.81%1,276,600
Mar 4, 20262,611.002,631.502,545.502,580.502,551.98-3.75%1,544,100
Mar 3, 20262,741.002,771.502,680.502,681.002,651.37-4.15%1,431,200
Mar 2, 20262,771.002,800.002,731.002,797.002,766.09-0.85%1,153,900
Feb 27, 20262,796.002,821.002,771.502,821.002,789.820.89%1,040,600
Feb 26, 20262,820.002,824.002,783.002,796.002,765.10-1,189,700
Feb 25, 20262,800.002,824.002,769.002,796.002,765.101.34%1,009,200
Feb 24, 20262,738.002,775.002,725.502,759.002,728.511.25%1,084,300
Feb 20, 20262,700.002,743.502,690.002,725.002,694.88-0.04%1,204,900
Feb 19, 20262,706.002,750.502,693.502,726.002,695.870.93%1,011,200
Feb 18, 20262,672.002,711.002,669.002,701.002,671.150.78%837,400
Feb 17, 20262,647.502,684.502,643.502,680.002,650.381.38%671,400
Feb 16, 20262,664.502,677.002,643.502,643.502,614.28-0.69%985,800
Feb 13, 20262,649.502,670.002,633.502,662.002,632.58-0.45%680,100
Feb 12, 20262,651.002,695.002,640.002,674.002,644.450.11%1,005,900
Feb 10, 20262,635.502,675.002,628.502,671.002,641.481.14%690,900
Feb 9, 20262,650.002,650.502,612.002,641.002,611.811.54%903,300
Feb 6, 20262,579.502,606.002,561.002,601.002,572.250.19%965,000
Feb 5, 20262,649.502,650.002,574.502,596.002,567.31-0.42%793,700
Feb 4, 20262,576.002,621.502,557.002,607.002,578.192.32%1,352,200
Feb 3, 20262,552.002,574.502,526.502,548.002,519.841.49%1,438,000
Feb 2, 20262,527.502,589.502,500.002,510.502,482.753.93%1,766,400
Jan 30, 20262,400.002,482.002,336.002,415.502,388.801.32%1,569,500
Jan 29, 20262,378.502,386.502,353.002,384.002,357.650.72%1,201,800
Jan 28, 20262,370.002,393.002,356.002,367.002,340.84-1.05%980,700
Jan 27, 20262,383.002,401.002,370.002,392.002,365.560.08%584,100
Jan 26, 20262,413.002,431.002,390.002,390.002,363.59-2.96%1,182,300
Jan 23, 20262,454.002,474.502,442.002,463.002,435.780.80%668,900
Jan 22, 20262,440.002,454.002,429.002,443.502,416.491.41%637,100
Jan 21, 20262,368.502,417.002,362.502,409.502,382.871.45%761,700
Jan 20, 20262,416.502,416.502,375.002,375.002,348.75-1.47%782,600
Jan 19, 20262,425.002,432.502,392.002,410.502,383.86-1.41%733,400
Jan 16, 20262,414.002,457.002,401.002,445.002,417.980.25%399,400
Jan 15, 20262,435.502,448.502,418.502,439.002,412.040.14%466,600
Jan 14, 20262,407.002,435.502,404.002,435.502,408.581.69%866,300
Jan 13, 20262,403.502,412.502,388.002,395.002,368.531.27%734,300
Jan 9, 20262,369.002,380.002,361.502,365.002,338.861.18%557,200
Jan 8, 20262,348.002,362.502,330.002,337.502,311.67-0.85%590,300
Jan 7, 20262,333.502,373.002,317.502,357.502,331.450.15%548,500
Jan 6, 20262,350.002,374.502,338.502,354.002,327.980.75%555,700
Jan 5, 20262,322.002,351.502,322.002,336.502,310.681.15%503,200
Dec 30, 20252,311.502,323.502,303.002,310.002,284.47-0.24%425,800
Dec 29, 20252,300.002,326.002,297.002,315.502,289.910.13%505,800
Dec 26, 20252,318.002,323.502,303.502,312.502,286.94-0.13%480,700
Dec 25, 20252,318.002,329.002,303.002,315.502,289.91-0.04%308,600
Dec 24, 20252,321.502,334.002,310.002,316.502,290.90-0.41%321,600
Dec 23, 20252,358.002,360.002,319.002,326.002,300.29-1.46%476,800
Dec 22, 20252,350.002,362.502,339.502,360.502,334.411.07%625,700
Dec 19, 20252,318.002,346.002,311.502,335.502,309.690.75%1,347,700
Dec 18, 20252,297.002,322.502,294.002,318.002,292.381.02%925,400
Dec 17, 20252,281.002,302.502,264.002,294.502,269.140.92%611,500
Dec 16, 20252,299.502,309.502,273.502,273.502,248.37-1.28%495,900
Dec 15, 20252,288.002,307.002,280.502,303.002,277.550.66%368,700
Dec 12, 20252,276.002,292.002,270.002,288.002,262.711.31%464,900
Dec 11, 20252,306.002,306.002,258.502,258.502,233.54-1.63%523,800
Dec 10, 20252,285.002,302.502,267.002,296.002,270.621.64%490,600
Dec 9, 20252,277.502,278.502,248.002,259.002,234.03-0.29%406,700
Dec 8, 20252,278.002,280.002,248.502,265.502,240.461.43%723,100
Dec 5, 20252,265.502,287.502,221.502,233.502,208.82-2.53%838,400
Dec 4, 20252,228.002,294.002,228.002,291.502,266.171.96%870,700
Dec 3, 20252,245.502,262.502,237.002,247.502,222.660.04%835,000
Dec 2, 20252,248.002,260.502,236.002,246.502,221.67-0.02%865,100
Dec 1, 20252,262.002,273.002,238.502,247.002,222.17-1.08%873,300