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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,264	2,243	2,243	2,268	2,241	586,400
October 16, 2025	2,260	2,262.5	2,262.5	2,280	2,253.5	730,600
October 15, 2025	2,231	2,256	2,256	2,260	2,222	964,600
October 14, 2025	2,214.5	2,212.5	2,212.5	2,242	2,193	1.2M
October 10, 2025	2,288	2,254	2,254	2,297	2,254	921,100
October 09, 2025	2,290.5	2,312	2,312	2,315	2,285.5	845,500
October 08, 2025	2,318	2,299	2,299	2,324	2,291.5	704,700
October 07, 2025	2,288.5	2,294.5	2,294.5	2,307	2,279.5	618,500
October 06, 2025	2,278	2,274.5	2,274.5	2,285.5	2,243.5	721,000
October 03, 2025	2,212	2,216	2,216	2,235	2,204.5	850,100
October 02, 2025	2,200.5	2,221	2,221	2,223	2,181.5	711,700
October 01, 2025	2,213	2,201.5	2,201.5	2,220.5	2,191	791,500
September 30, 2025	2,234	2,242	2,242	2,246.5	2,225.5	849,900
September 29, 2025	2,257	2,233.5	2,233.5	2,260	2,229.5	740,200
September 26, 2025	2,269.5	2,273	2,273	2,298	2,260.5	1.28M
September 25, 2025	2,300	2,319.5	2,319.5	2,321.5	2,290	1.36M
September 24, 2025	2,280	2,285	2,285	2,289	2,263	970,200
September 22, 2025	2,261	2,265	2,265	2,279	2,255	832,500
September 19, 2025	2,269.5	2,246.5	2,246.5	2,270	2,227	1.84M
September 18, 2025	2,270	2,247	2,247	2,275	2,244	1.05M
September 17, 2025	2,251.5	2,238.5	2,238.5	2,252.5	2,230.5	1.05M
September 16, 2025	2,214	2,244	2,244	2,255.5	2,213.5	957,700
September 12, 2025	2,236	2,211	2,211	2,236.5	2,206.5	814,000
September 11, 2025	2,212	2,216	2,216	2,217	2,199	814,000
September 10, 2025	2,211	2,215	2,215	2,231.5	2,209	577,100
September 09, 2025	2,242.5	2,230	2,230	2,252.5	2,223.5	840,000
September 08, 2025	2,237	2,230.5	2,230.5	2,246	2,224	882,800
September 05, 2025	2,200	2,227	2,227	2,228	2,197.5	789,200
September 04, 2025	2,197.5	2,174	2,174	2,197.5	2,172	726,000
September 03, 2025	2,167	2,197.5	2,197.5	2,201.5	2,150	921,200
September 02, 2025	2,148.5	2,172.5	2,172.5	2,172.5	2,136	773,000
September 01, 2025	2,111.5	2,134	2,134	2,134	2,106	522,100
August 29, 2025	2,136.5	2,111.5	2,111.5	2,137	2,111	680,100
August 28, 2025	2,114.5	2,136.5	2,136.5	2,140	2,111	682,100
August 27, 2025	2,120	2,114.5	2,114.5	2,124.5	2,109.5	717,400
August 26, 2025	2,104	2,111.5	2,111.5	2,117	2,094	812,700
August 25, 2025	2,110	2,104	2,104	2,126.5	2,098.5	730,700
August 22, 2025	2,078.5	2,088	2,088	2,095	2,077	647,900
August 21, 2025	2,073.5	2,077	2,077	2,079.5	2,055.5	502,800
August 20, 2025	2,091	2,073.5	2,073.5	2,097.5	2,073.5	614,500
August 19, 2025	2,052	2,075.5	2,075.5	2,083.5	2,048.5	722,300
August 18, 2025	2,044.5	2,052	2,052	2,061.5	2,043.5	785,900
August 15, 2025	2,026	2,035.5	2,035.5	2,037	2,023.5	1.12M
August 14, 2025	2,044	2,021.5	2,021.5	2,053	2,017	796,000
August 13, 2025	2,030	2,044	2,044	2,055.5	2,030	932,200
August 12, 2025	2,014	2,029	2,029	2,030.5	2,012	1.11M
August 08, 2025	1,990	2,012	2,012	2,031	1,990	977,500
August 07, 2025	1,991	1,987.5	1,987.5	2,006	1,981.5	881,900
August 06, 2025	1,959	1,991.5	1,991.5	2,008	1,956.5	1.52M
August 05, 2025	1,944.5	1,950	1,950	1,959	1,935	1.19M
August 04, 2025	1,911	1,934.5	1,934.5	1,940.5	1,904	1.31M
August 01, 2025	1,937	1,971	1,971	1,985	1,923	2.31M
July 31, 2025	1,930	1,937	1,937	1,953	1,925	2.44M
July 30, 2025	1,967.5	1,951	1,951	1,986	1,932	3.03M
July 29, 2025	1,866.5	1,934	1,934	1,968	1,815	3.16M
July 28, 2025	1,870.5	1,881.5	1,881.5	1,891	1,869.5	1.15M
July 25, 2025	1,896	1,868	1,868	1,896	1,867	1.2M
July 24, 2025	1,900	1,912.5	1,912.5	1,918.5	1,893.5	1.03M
July 23, 2025	1,852	1,899	1,899	1,920.5	1,852	2.07M
July 22, 2025	1,800	1,810.5	1,810.5	1,822	1,800	874,200

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