Koito Manufacturing Co., Ltd. 7276
TSE · Japan · Producer Manufacturing
¥2,727.00+5.50 (+0.20%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,727.00 | +0.20% | ¥2,700.00 | ¥2,733.00 | ¥2,695.00 | 666.20K |
| 2026-09-30 | ¥2,721.50 | +3.76% | ¥2,678.50 | ¥2,728.00 | ¥2,669.50 | 1.09M |
| 2026-09-29 | ¥2,623.00 | -1.74% | ¥2,616.00 | ¥2,637.50 | ¥2,607.50 | 641.50K |
| 2026-09-28 | ¥2,669.50 | -0.78% | ¥2,707.50 | ¥2,713.00 | ¥2,662.00 | 681.30K |
| 2026-09-25 | ¥2,690.50 | +0.88% | ¥2,665.00 | ¥2,690.50 | ¥2,653.00 | 866.30K |
| 2026-09-24 | ¥2,667.00 | +0.85% | ¥2,640.00 | ¥2,674.50 | ¥2,636.50 | 962.40K |
| 2026-09-18 | ¥2,644.50 | -1.14% | ¥2,696.00 | ¥2,697.00 | ¥2,644.50 | 1.08M |
| 2026-09-17 | ¥2,675.00 | +1.44% | ¥2,649.50 | ¥2,675.50 | ¥2,645.50 | 716.70K |
| 2026-09-16 | ¥2,637.00 | +1.33% | ¥2,613.00 | ¥2,650.50 | ¥2,613.00 | 579.60K |
| 2026-09-15 | ¥2,602.50 | -0.06% | ¥2,604.50 | ¥2,631.00 | ¥2,598.00 | 521.20K |
| 2026-09-14 | ¥2,604.00 | +0.19% | ¥2,582.00 | ¥2,630.00 | ¥2,574.50 | 535.80K |
| 2026-09-11 | ¥2,599.00 | +0.43% | ¥2,541.00 | ¥2,599.00 | ¥2,541.00 | 910.10K |
| 2026-09-10 | ¥2,588.00 | -0.25% | ¥2,571.50 | ¥2,597.50 | ¥2,566.00 | 600.90K |
| 2026-09-09 | ¥2,594.50 | +1.39% | ¥2,598.00 | ¥2,619.00 | ¥2,580.00 | 847.30K |
| 2026-09-08 | ¥2,559.00 | -5.66% | ¥2,683.50 | ¥2,686.00 | ¥2,559.00 | 861.40K |
| 2026-09-07 | ¥2,712.50 | +0.61% | ¥2,720.00 | ¥2,728.50 | ¥2,700.50 | 597.90K |
| 2026-09-04 | ¥2,696.00 | -1.03% | ¥2,713.50 | ¥2,733.50 | ¥2,687.50 | 774.80K |
| 2026-09-03 | ¥2,724.00 | +0.98% | ¥2,709.50 | ¥2,734.00 | ¥2,697.50 | 621.10K |
| 2026-09-02 | ¥2,697.50 | -2.19% | ¥2,724.00 | ¥2,730.00 | ¥2,672.50 | 692.60K |
| 2026-09-01 | ¥2,758.00 | +1.94% | ¥2,706.00 | ¥2,770.00 | ¥2,704.50 | 645.70K |
| 2026-08-31 | ¥2,705.50 | +0.48% | ¥2,682.00 | ¥2,718.00 | ¥2,681.00 | 934.40K |
| 2026-08-28 | ¥2,692.50 | +0.98% | ¥2,672.00 | ¥2,698.00 | ¥2,665.50 | 1.75M |
| 2026-08-27 | ¥2,666.50 | -0.28% | ¥2,678.50 | ¥2,700.50 | ¥2,665.50 | 852.90K |
| 2026-08-26 | ¥2,674.00 | -0.30% | ¥2,695.00 | ¥2,706.00 | ¥2,674.00 | 573.60K |
| 2026-08-25 | ¥2,682.00 | -0.22% | ¥2,688.00 | ¥2,692.50 | ¥2,666.00 | 756.30K |
| 2026-08-24 | ¥2,688.00 | -0.13% | ¥2,694.50 | ¥2,710.00 | ¥2,681.00 | 514.00K |
| 2026-08-21 | ¥2,691.50 | +0.75% | ¥2,671.00 | ¥2,694.50 | ¥2,651.00 | 924.30K |
| 2026-08-20 | ¥2,671.50 | +1.97% | ¥2,649.50 | ¥2,678.00 | ¥2,633.50 | 636.60K |
| 2026-08-19 | ¥2,620.00 | -3.46% | ¥2,690.00 | ¥2,709.50 | ¥2,620.00 | 689.60K |
| 2026-08-18 | ¥2,714.00 | -0.55% | ¥2,718.00 | ¥2,739.00 | ¥2,705.50 | 507.80K |
| 2026-08-17 | ¥2,729.00 | +0.39% | ¥2,719.00 | ¥2,731.50 | ¥2,707.50 | 877.60K |
| 2026-08-14 | ¥2,718.50 | -0.28% | ¥2,701.00 | ¥2,749.00 | ¥2,695.00 | 1.32M |
| 2026-08-13 | ¥2,726.00 | +1.09% | ¥2,722.00 | ¥2,739.50 | ¥2,701.50 | 782.30K |
| 2026-08-12 | ¥2,696.50 | -0.19% | ¥2,736.50 | ¥2,736.50 | ¥2,686.00 | 905.40K |
| 2026-08-10 | ¥2,701.50 | +0.20% | ¥2,710.00 | ¥2,721.00 | ¥2,660.50 | 862.40K |
| 2026-08-07 | ¥2,696.00 | -0.24% | ¥2,695.50 | ¥2,724.00 | ¥2,690.00 | 831.80K |
| 2026-08-06 | ¥2,702.50 | +0.33% | ¥2,692.50 | ¥2,731.50 | ¥2,674.50 | 785.20K |
| 2026-08-05 | ¥2,693.50 | +2.41% | ¥2,700.50 | ¥2,722.50 | ¥2,669.00 | 806.60K |
| 2026-08-04 | ¥2,630.00 | -0.92% | ¥2,654.50 | ¥2,671.00 | ¥2,614.50 | 898.80K |
| 2026-08-03 | ¥2,654.50 | -1.56% | ¥2,596.00 | ¥2,668.00 | ¥2,582.50 | 1.39M |
| 2026-07-31 | ¥2,696.50 | +0.60% | ¥2,693.50 | ¥2,723.50 | ¥2,667.00 | 1.58M |
| 2026-07-30 | ¥2,680.50 | -0.63% | ¥2,738.00 | ¥2,765.00 | ¥2,612.50 | 1.89M |
| 2026-07-29 | ¥2,697.50 | +6.83% | ¥2,543.00 | ¥2,720.00 | ¥2,490.00 | 2.76M |
| 2026-07-28 | ¥2,525.00 | +0.18% | ¥2,516.50 | ¥2,540.50 | ¥2,499.00 | 780.10K |
| 2026-07-27 | ¥2,520.50 | +2.44% | ¥2,473.50 | ¥2,527.50 | ¥2,459.00 | 759.00K |
| 2026-07-24 | ¥2,460.50 | -1.62% | ¥2,460.00 | ¥2,491.50 | ¥2,451.00 | 708.60K |
| 2026-07-23 | ¥2,501.00 | +0.30% | ¥2,490.00 | ¥2,511.50 | ¥2,488.00 | 711.00K |
| 2026-07-22 | ¥2,493.50 | +0.73% | ¥2,517.50 | ¥2,519.50 | ¥2,492.00 | 836.00K |
| 2026-07-21 | ¥2,475.50 | +0.14% | ¥2,472.00 | ¥2,490.50 | ¥2,448.50 | 1.03M |
| 2026-07-17 | ¥2,472.00 | -1.67% | ¥2,500.00 | ¥2,508.00 | ¥2,424.50 | 905.50K |
| 2026-07-16 | ¥2,514.00 | -1.30% | ¥2,524.00 | ¥2,547.00 | ¥2,514.00 | 642.20K |
| 2026-07-15 | ¥2,547.00 | +0.55% | ¥2,541.00 | ¥2,574.50 | ¥2,532.00 | 704.60K |
| 2026-07-14 | ¥2,533.00 | -0.12% | ¥2,547.00 | ¥2,547.00 | ¥2,507.50 | 588.70K |
| 2026-07-13 | ¥2,536.00 | -0.82% | ¥2,572.50 | ¥2,578.50 | ¥2,526.00 | 559.80K |
| 2026-07-10 | ¥2,557.00 | +0.69% | ¥2,554.50 | ¥2,569.00 | ¥2,540.00 | 699.70K |
| 2026-07-09 | ¥2,539.50 | -0.08% | ¥2,548.00 | ¥2,561.50 | ¥2,509.50 | 588.00K |
| 2026-07-08 | ¥2,541.50 | -2.94% | ¥2,568.50 | ¥2,603.00 | ¥2,541.50 | 568.30K |
| 2026-07-07 | ¥2,618.50 | -1.08% | ¥2,650.00 | ¥2,661.00 | ¥2,608.00 | 489.20K |
| 2026-07-06 | ¥2,647.00 | +1.96% | ¥2,630.50 | ¥2,660.50 | ¥2,609.00 | 624.90K |
| 2026-07-03 | ¥2,596.00 | +0.19% | ¥2,576.50 | ¥2,632.50 | ¥2,575.00 | 584.50K |
| 2026-07-02 | ¥2,591.00 | +1.07% | ¥2,574.00 | ¥2,613.50 | ¥2,565.50 | 672.30K |
| 2026-07-01 | ¥2,563.50 | +0.55% | ¥2,583.00 | ¥2,588.00 | ¥2,533.00 | 704.00K |
| 2026-06-30 | ¥2,549.50 | -0.58% | ¥2,544.00 | ¥2,575.50 | ¥2,540.00 | 810.50K |
| 2026-06-29 | ¥2,564.50 | -1.10% | ¥2,606.00 | ¥2,607.00 | ¥2,532.00 | 1.10M |
| 2026-06-26 | ¥2,593.00 | -1.41% | ¥2,639.50 | ¥2,649.50 | ¥2,585.00 | 1.27M |
| 2026-06-25 | ¥2,630.00 | -1.16% | ¥2,689.50 | ¥2,689.50 | ¥2,630.00 | 1.03M |
| 2026-06-24 | ¥2,661.00 | -1.72% | ¥2,715.00 | ¥2,723.50 | ¥2,649.50 | 942.40K |
| 2026-06-23 | ¥2,707.50 | -4.16% | ¥2,805.00 | ¥2,808.50 | ¥2,692.00 | 925.80K |
| 2026-06-22 | ¥2,825.00 | -0.51% | ¥2,839.50 | ¥2,841.00 | ¥2,812.00 | 403.50K |
| 2026-06-19 | ¥2,839.50 | +0.58% | ¥2,870.00 | ¥2,870.00 | ¥2,816.00 | 1.12M |
| 2026-06-18 | ¥2,823.00 | +0.27% | ¥2,805.00 | ¥2,847.00 | ¥2,788.50 | 541.60K |
| 2026-06-17 | ¥2,815.50 | +0.88% | ¥2,786.50 | ¥2,826.00 | ¥2,771.00 | 499.50K |
| 2026-06-16 | ¥2,791.00 | +0.07% | ¥2,773.00 | ¥2,791.00 | ¥2,744.50 | 790.80K |
| 2026-06-15 | ¥2,789.00 | +2.61% | ¥2,768.00 | ¥2,830.00 | ¥2,768.00 | 619.10K |
| 2026-06-12 | ¥2,718.00 | -1.11% | ¥2,783.00 | ¥2,790.00 | ¥2,718.00 | 917.50K |
| 2026-06-11 | ¥2,748.50 | -1.43% | ¥2,743.50 | ¥2,753.50 | ¥2,712.50 | 841.20K |
| 2026-06-10 | ¥2,788.50 | -2.26% | ¥2,834.50 | ¥2,836.00 | ¥2,763.50 | 530.80K |
| 2026-06-09 | ¥2,853.00 | +1.24% | ¥2,874.50 | ¥2,880.50 | ¥2,822.00 | 704.30K |
| 2026-06-08 | ¥2,818.00 | -3.14% | ¥2,793.00 | ¥2,841.00 | ¥2,785.50 | 795.40K |
| 2026-06-05 | ¥2,909.50 | +1.61% | ¥2,958.00 | ¥2,973.00 | ¥2,840.00 | 1.25M |
| 2026-06-04 | ¥2,863.50 | +0.30% | ¥2,839.00 | ¥2,882.00 | ¥2,830.50 | 1.06M |
| 2026-06-03 | ¥2,855.00 | +3.82% | ¥2,795.50 | ¥2,875.00 | ¥2,755.00 | 1.22M |
| 2026-06-02 | ¥2,750.00 | +0.99% | ¥2,696.50 | ¥2,750.00 | ¥2,668.00 | 863.40K |
| 2026-06-01 | ¥2,723.00 | -2.65% | ¥2,717.00 | ¥2,748.00 | ¥2,693.00 | 1.20M |
| 2026-05-29 | ¥2,797.00 | +2.10% | ¥2,749.00 | ¥2,860.00 | ¥2,731.00 | 1.81M |
| 2026-05-28 | ¥2,739.50 | +0.87% | ¥2,740.00 | ¥2,746.00 | ¥2,703.00 | 886.70K |
| 2026-05-27 | ¥2,716.00 | +0.78% | ¥2,727.00 | ¥2,749.00 | ¥2,704.00 | 1.09M |
| 2026-05-26 | ¥2,695.00 | -3.49% | ¥2,772.50 | ¥2,777.50 | ¥2,695.00 | 1.40M |
| 2026-05-25 | ¥2,792.50 | +0.94% | ¥2,793.50 | ¥2,824.50 | ¥2,774.00 | 630.40K |
| 2026-05-22 | ¥2,766.50 | +0.78% | ¥2,760.00 | ¥2,782.50 | ¥2,754.50 | 786.10K |