Koito Manufacturing Co., Ltd. - 7276.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,700	2,725	2,725	2,743.5	2,690	1.2M
February 19, 2026	2,706	2,726	2,726	2,750.5	2,693.5	1.01M
February 18, 2026	2,672	2,701	2,701	2,711	2,669	837,400
February 17, 2026	2,647.5	2,680	2,680	2,684.5	2,643.5	671,400
February 16, 2026	2,664.5	2,643.5	2,643.5	2,677	2,643.5	985,800
February 13, 2026	2,649.5	2,662	2,662	2,670	2,633.5	680,100
February 12, 2026	2,651	2,674	2,674	2,695	2,640	1.01M
February 10, 2026	2,635.5	2,671	2,671	2,675	2,628.5	690,900
February 09, 2026	2,650	2,641	2,641	2,650.5	2,612	903,300
February 06, 2026	2,579.5	2,601	2,601	2,606	2,561	965,000
February 05, 2026	2,649.5	2,596	2,596	2,650	2,574.5	793,700
February 04, 2026	2,576	2,607	2,607	2,621.5	2,557	1.35M
February 03, 2026	2,552	2,548	2,548	2,574.5	2,526.5	1.44M
February 02, 2026	2,527.5	2,510.5	2,510.5	2,589.5	2,500	1.77M
January 30, 2026	2,400	2,415.5	2,415.5	2,482	2,336	1.57M
January 29, 2026	2,378.5	2,384	2,384	2,386.5	2,353	1.2M
January 28, 2026	2,370	2,367	2,367	2,393	2,356	980,700
January 27, 2026	2,383	2,392	2,392	2,401	2,370	584,100
January 26, 2026	2,413	2,390	2,390	2,431	2,390	1.18M
January 23, 2026	2,454	2,463	2,463	2,474.5	2,442	668,900
January 22, 2026	2,440	2,443.5	2,443.5	2,454	2,429	637,100
January 21, 2026	2,368.5	2,409.5	2,409.5	2,417	2,362.5	761,700
January 20, 2026	2,416.5	2,375	2,375	2,416.5	2,375	782,600
January 19, 2026	2,425	2,410.5	2,410.5	2,432.5	2,392	733,400
January 16, 2026	2,414	2,445	2,445	2,457	2,401	399,400
January 15, 2026	2,435.5	2,439	2,439	2,448.5	2,418.5	466,600
January 14, 2026	2,407	2,435.5	2,435.5	2,435.5	2,404	866,300
January 13, 2026	2,403.5	2,395	2,395	2,412.5	2,388	734,300
January 09, 2026	2,369	2,365	2,365	2,380	2,361.5	557,200
January 08, 2026	2,348	2,337.5	2,337.5	2,362.5	2,330	590,300
January 07, 2026	2,333.5	2,357.5	2,357.5	2,373	2,317.5	548,500
January 06, 2026	2,350	2,354	2,354	2,374.5	2,338.5	555,700
January 05, 2026	2,322	2,336.5	2,336.5	2,351.5	2,322	503,200
December 30, 2025	2,311.5	2,310	2,310	2,323.5	2,303	425,800
December 29, 2025	2,300	2,315.5	2,315.5	2,326	2,297	505,800
December 26, 2025	2,318	2,312.5	2,312.5	2,323.5	2,303.5	480,700
December 25, 2025	2,318	2,318.5	2,318.5	2,329	2,303	153,800
December 24, 2025	2,321.5	2,316.5	2,316.5	2,334	2,310	321,600
December 23, 2025	2,358	2,326	2,326	2,360	2,319	476,800
December 22, 2025	2,350	2,360.5	2,360.5	2,362.5	2,339.5	625,700
December 19, 2025	2,318	2,335.5	2,335.5	2,346	2,311.5	1.35M
December 18, 2025	2,297	2,318	2,318	2,322.5	2,294	925,400
December 17, 2025	2,281	2,294.5	2,294.5	2,302.5	2,264	611,500
December 16, 2025	2,299.5	2,273.5	2,273.5	2,309.5	2,273.5	495,900
December 15, 2025	2,288	2,303	2,303	2,307	2,280.5	368,700
December 12, 2025	2,276	2,288	2,288	2,292	2,270	464,900
December 11, 2025	2,306	2,258.5	2,258.5	2,306	2,258.5	523,800
December 10, 2025	2,285	2,296	2,296	2,302.5	2,267	490,600
December 09, 2025	2,277.5	2,259	2,259	2,278.5	2,248	406,700
December 08, 2025	2,278	2,265.5	2,265.5	2,280	2,248.5	723,100
December 05, 2025	2,265.5	2,233.5	2,233.5	2,287.5	2,221.5	838,400
December 04, 2025	2,228	2,291.5	2,291.5	2,294	2,228	870,700
December 03, 2025	2,245.5	2,247.5	2,247.5	2,262.5	2,237	835,000
December 02, 2025	2,248	2,246.5	2,246.5	2,260.5	2,236	865,100
December 01, 2025	2,262	2,247	2,247	2,273	2,238.5	873,300
November 28, 2025	2,264	2,271.5	2,271.5	2,279	2,260	663,700
November 27, 2025	2,265.5	2,263	2,263	2,282	2,258.5	769,300
November 26, 2025	2,243.5	2,261	2,261	2,284.5	2,236.5	939,900
November 25, 2025	2,277.5	2,243.5	2,243.5	2,278	2,228.5	897,400
November 21, 2025	2,194	2,266	2,266	2,270.5	2,194	1.09M

Koito Manufacturing Co., Ltd. (7276.T) JPX