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

2,848.00

+98(+3.56%)

Updated at June 03 11:11AM

Currency In JPY

7276.T Historical Return

If you invested ¥1000 in Koito Manufacturing Co., Ltd. (7276.T) 10 years ago, it would be worth ¥1,274.62 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥861.14, while ¥1000 invested 1 year ago would be worth ¥1,621.15. This corresponds to total returns of 27.46%, -13.89%, 62.11%, respectively, with annualized returns of 2.45%, -2.94%, 62.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7276.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,696.5	2,750	2,750	2,750	2,668	863,400
June 01, 2026	2,717	2,723	2,723	2,748	2,693	1.2M
May 29, 2026	2,749	2,797	2,797	2,860	2,731	1.81M
May 28, 2026	2,740	2,739.5	2,739.5	2,746	2,703	886,700
May 27, 2026	2,727	2,716	2,716	2,749	2,704	1.09M
May 26, 2026	2,772.5	2,695	2,695	2,777.5	2,695	1.4M
May 25, 2026	2,793.5	2,792.5	2,792.5	2,824.5	2,774	630,400
May 22, 2026	2,760	2,766.5	2,766.5	2,782.5	2,754.5	786,100
May 21, 2026	2,717	2,745	2,745	2,763.5	2,708	723,900
May 20, 2026	2,715.5	2,677.5	2,677.5	2,723.5	2,627.5	893,900
May 19, 2026	2,774	2,721	2,721	2,793	2,670	1.32M
May 18, 2026	2,851	2,796	2,796	2,866	2,770	1.08M
May 15, 2026	2,796	2,850	2,850	2,858	2,785	1.39M
May 14, 2026	2,800	2,770.5	2,770.5	2,832	2,756	1.8M
May 13, 2026	2,643	2,800	2,800	2,852	2,638.5	2.37M
May 12, 2026	2,658	2,635.5	2,635.5	2,682	2,614	968,200
May 11, 2026	2,630.5	2,640	2,640	2,663.5	2,618.5	1.18M
May 08, 2026	2,574.5	2,634	2,634	2,645	2,565.5	1.29M
May 07, 2026	2,574	2,580.5	2,580.5	2,591.5	2,539.5	1.38M
May 01, 2026	2,521	2,521.5	2,521.5	2,532	2,483.5	622,900
April 30, 2026	2,539	2,543	2,543	2,550	2,510.5	690,400
April 28, 2026	2,552.5	2,546	2,546	2,560	2,529	638,600
April 27, 2026	2,527.5	2,543	2,543	2,556.5	2,511	688,400
April 24, 2026	2,535.5	2,513.5	2,513.5	2,540.5	2,505	721,900
April 23, 2026	2,590.5	2,526.5	2,526.5	2,594	2,510.5	730,100
April 22, 2026	2,597	2,600	2,600	2,625	2,572	893,700
April 21, 2026	2,589.5	2,571.5	2,571.5	2,590	2,567	460,500
April 20, 2026	2,577.5	2,571	2,571	2,577.5	2,545	559,300
April 17, 2026	2,575.5	2,542.5	2,542.5	2,575.5	2,539	527,000
April 16, 2026	2,587.5	2,571.5	2,571.5	2,601.5	2,568.5	767,300
April 15, 2026	2,599.5	2,584	2,584	2,612.5	2,560.5	1.35M
April 14, 2026	2,565.5	2,573.5	2,573.5	2,582	2,554	1.79M
April 13, 2026	2,548	2,545	2,545	2,558	2,520	561,900
April 10, 2026	2,553	2,549.5	2,549.5	2,586.5	2,549	556,300
April 09, 2026	2,600	2,560	2,560	2,611	2,559	463,500
April 08, 2026	2,599.5	2,576	2,576	2,599.5	2,559	894,100
April 07, 2026	2,505.5	2,499.5	2,499.5	2,511.5	2,487	457,100
April 06, 2026	2,499.5	2,501.5	2,501.5	2,528	2,494	336,800
April 03, 2026	2,475.5	2,493.5	2,493.5	2,500	2,471.5	529,400
April 02, 2026	2,525	2,478.5	2,478.5	2,540	2,464.5	741,300
April 01, 2026	2,513	2,510	2,510	2,513	2,486	609,800
March 31, 2026	2,425.5	2,439	2,439	2,476.5	2,424	630,300
March 30, 2026	2,409.5	2,449.5	2,449.5	2,453	2,397	868,400
March 27, 2026	2,517	2,533.5	2,505.5	2,558	2,514	1.13M
March 26, 2026	2,553.5	2,538.5	2,510.44	2,555.5	2,516	910,500
March 25, 2026	2,553	2,538	2,509.95	2,565	2,527	902,200
March 24, 2026	2,521.5	2,503	2,475.34	2,526	2,496.5	885,600
March 23, 2026	2,459.5	2,444	2,416.99	2,473	2,416	1.32M
March 19, 2026	2,592.5	2,503.5	2,475.83	2,592.5	2,499	1.29M
March 18, 2026	2,628.5	2,634	2,604.89	2,656	2,628.5	1.15M
March 17, 2026	2,616	2,622	2,593.02	2,633	2,611.5	1.28M
March 16, 2026	2,590	2,586	2,557.42	2,600	2,562.5	735,500
March 13, 2026	2,563	2,577.5	2,549.01	2,590.5	2,554.5	1.22M
March 12, 2026	2,616.5	2,613	2,584.12	2,645	2,595	1.47M
March 11, 2026	2,646	2,631	2,601.92	2,662	2,621.5	1.22M
March 10, 2026	2,588	2,606	2,571.76	2,614	2,577	228,400
March 09, 2026	2,507.5	2,538	2,509.95	2,553	2,487.5	1.14M
March 06, 2026	2,581	2,607.5	2,578.68	2,626.5	2,562.5	934,700
March 05, 2026	2,631.5	2,601.5	2,572.75	2,662	2,601.5	1.28M
March 04, 2026	2,611	2,585	2,551.98	2,631.5	2,545.5	826,700