Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Koito Manufacturing Co (7276) Historical Prices

1 Followers
JP:7276 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 20262,419.002,439.002,346.002,402.502,402.50+2.78%1,768,8002.15
Nov 03, 20262,337.502,348.002,312.002,337.502,337.50+0.00%00.00
Nov 02, 20262,338.502,348.002,312.002,337.502,337.50-0.26%935,7001.12
Oct 30, 20262,353.502,388.502,318.002,343.502,343.50-0.66%1,403,2001.70
Oct 29, 20262,445.002,451.502,294.002,359.002,359.00-5.96%5,210,7006.83
Oct 28, 20262,582.002,647.502,450.002,508.502,508.50-1.72%2,248,9002.99
Oct 27, 20262,615.002,615.002,543.502,552.502,552.50-1.24%1,057,1001.38
Oct 26, 20262,621.502,623.502,581.002,584.502,584.50-1.17%1,142,8001.44
Oct 23, 20262,640.002,660.002,587.502,615.002,615.00-0.95%923,0001.17
Oct 22, 20262,681.002,690.002,628.002,640.002,640.00-1.51%751,8000.95
Oct 21, 20262,727.502,737.002,680.502,680.502,680.50-0.98%701,9000.89
Oct 20, 20262,747.002,752.502,707.002,707.002,707.00-1.46%640,3000.81
Oct 19, 20262,745.502,766.002,715.502,747.002,747.00-0.69%539,5000.68
Oct 16, 20262,751.002,784.502,751.002,766.002,766.00+1.24%635,1000.79
Oct 15, 20262,727.002,754.002,681.502,732.002,732.00-1.10%1,104,1001.41
Oct 14, 20262,748.502,775.002,736.502,762.502,762.50+0.51%636,6000.81
Oct 13, 20262,736.002,763.502,727.002,748.502,748.50+0.40%577,2000.73
Oct 12, 20262,737.502,737.502,702.502,737.502,737.50+0.00%00.00
Oct 09, 20262,725.502,737.502,702.502,737.502,737.50+0.20%596,6000.75
Oct 08, 20262,752.002,752.002,700.002,732.002,732.00-0.73%728,2000.91
Oct 07, 20262,723.502,769.502,723.502,752.002,752.00+0.38%831,6001.05
Oct 06, 20262,700.002,749.002,700.002,741.502,741.50+0.96%982,4001.24
Oct 05, 20262,689.502,722.502,689.502,715.502,715.50+1.06%782,5001.00
Oct 02, 20262,712.002,732.002,667.002,687.002,687.00-1.47%724,3000.93
Oct 01, 20262,700.002,733.002,695.002,727.002,727.00+0.20%666,2000.85
Sep 30, 20262,678.502,728.002,669.502,721.502,721.50+3.76%1,089,1001.41
Sep 29, 20262,616.002,637.502,607.502,623.002,623.00-0.70%641,5000.83
Sep 28, 20262,707.502,713.002,662.002,669.502,641.50-0.78%681,3000.88
Sep 25, 20262,665.002,690.502,651.502,690.502,662.28+0.88%866,3001.12
Sep 24, 20262,640.002,674.502,636.502,667.002,639.03+0.85%962,4001.24
Sep 23, 20262,644.502,697.002,644.502,644.502,616.76+0.00%00.00
Sep 22, 20262,644.502,697.002,644.502,644.502,616.76+0.00%00.00
Sep 21, 20262,644.502,697.002,644.502,644.502,616.76+0.00%00.00
Sep 18, 20262,696.002,697.002,644.502,644.502,616.76-1.14%1,084,2001.31
Sep 17, 20262,649.502,675.502,645.502,675.002,646.94+1.44%716,7000.87
Sep 16, 20262,613.002,650.502,613.002,637.002,609.34+1.33%579,6000.70
Sep 15, 20262,604.502,631.002,598.002,602.502,575.20-0.06%521,2000.63
Sep 14, 20262,582.002,630.002,574.502,604.002,576.69+0.19%535,8000.65
Sep 11, 20262,541.002,599.002,541.002,599.002,571.74+0.43%910,1001.10
Sep 10, 20262,571.502,597.502,566.002,588.002,560.85-0.25%600,9000.73
Sep 09, 20262,598.002,619.002,580.002,594.502,567.29+1.39%847,3001.02
Sep 08, 20262,683.502,686.002,559.002,559.002,532.16-5.66%861,4001.04
Sep 07, 20262,720.002,728.502,700.502,712.502,684.05+0.61%597,9000.72
Sep 04, 20262,713.502,733.502,687.502,696.002,667.72-1.03%774,8000.94
Sep 03, 20262,709.502,734.002,697.502,724.002,695.43+0.98%621,1000.75
Sep 02, 20262,724.002,730.002,672.502,697.502,669.21-2.19%692,6000.83
Sep 01, 20262,706.002,770.002,704.502,758.002,729.07+1.94%645,7000.77
Aug 31, 20262,682.002,718.002,681.002,705.502,677.12+0.48%934,4001.10
Aug 28, 20262,672.002,698.002,665.502,692.502,664.26+0.98%1,746,3002.09
Aug 27, 20262,678.502,700.502,665.502,666.502,638.53-0.28%852,9001.02