Australia markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,226.50-64.00 (-2.79%)
At close: 03:15PM JST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242,290.502,297.002,212.002,226.502,226.502,130,000
18 Apr 20242,300.002,332.502,290.502,290.502,290.501,429,100
17 Apr 20242,385.002,395.002,304.002,309.002,309.001,819,400
16 Apr 20242,345.002,383.502,332.002,371.502,371.502,204,400
15 Apr 20242,330.502,337.002,296.502,335.502,335.501,326,300
12 Apr 20242,318.002,365.002,313.502,346.002,346.001,406,300
11 Apr 20242,308.502,318.002,281.502,306.502,306.501,555,700
10 Apr 20242,303.502,350.502,281.502,326.502,326.502,045,500
09 Apr 20242,302.502,319.502,287.502,305.502,305.501,836,700
08 Apr 20242,320.502,339.002,300.502,330.002,330.001,996,400
05 Apr 20242,300.002,327.002,278.002,313.502,313.502,457,900
04 Apr 20242,327.002,327.002,266.002,312.502,312.503,658,800
03 Apr 20242,357.502,367.502,289.502,289.502,289.503,937,200
02 Apr 20242,502.002,503.002,328.002,376.502,376.505,708,800
01 Apr 20242,535.002,535.002,388.002,502.002,502.008,123,400
29 Mar 20242,035.002,035.002,035.002,035.002,035.00-
28 Mar 20242,011.002,038.002,010.002,035.002,035.001,604,500
28 Mar 202425 Dividend
27 Mar 20242,021.002,040.502,011.002,034.002,009.001,853,700
26 Mar 20241,988.002,019.001,984.002,010.501,985.792,085,900
25 Mar 20242,005.002,006.501,979.001,985.001,960.601,243,700
22 Mar 20241,991.002,010.501,972.002,007.001,982.331,584,600
21 Mar 20241,988.002,011.001,965.501,986.001,961.592,923,000
19 Mar 20241,996.502,010.501,983.502,009.001,984.311,623,500
18 Mar 20241,987.002,021.501,980.501,991.501,967.022,112,200
15 Mar 20241,977.001,995.501,961.001,987.001,962.582,537,300
14 Mar 20241,941.001,967.001,933.501,963.501,939.372,146,800
13 Mar 20241,917.501,952.001,910.001,940.001,916.163,367,700
12 Mar 20241,901.001,917.001,862.001,897.501,874.182,566,900
11 Mar 20241,856.001,875.001,837.501,875.001,851.952,059,800
08 Mar 20241,840.001,879.001,836.001,869.001,846.032,429,200
07 Mar 20241,935.001,939.501,852.501,856.001,833.194,097,600
06 Mar 20241,910.001,950.001,905.001,945.501,921.592,359,700
05 Mar 20241,902.001,923.501,898.001,915.001,891.461,874,400
04 Mar 20241,913.001,923.501,905.001,905.001,881.591,864,100
01 Mar 20241,903.001,921.501,891.001,901.001,877.632,368,400
29 Feb 20241,912.001,919.001,882.001,894.501,871.214,070,200
28 Feb 20241,905.001,928.001,892.501,912.001,888.502,506,100
27 Feb 20241,903.501,914.001,885.001,897.501,874.182,731,700
26 Feb 20241,920.001,933.001,903.501,906.001,882.573,541,500
22 Feb 20241,968.001,969.001,931.501,943.501,919.612,081,900
21 Feb 20241,942.001,952.001,923.501,944.001,920.112,212,700
20 Feb 20241,975.502,000.501,963.501,971.501,947.272,172,600
19 Feb 20241,939.001,964.501,932.501,962.501,938.381,414,300
16 Feb 20241,935.001,952.001,917.501,927.501,903.812,003,900
15 Feb 20242,000.002,005.501,934.501,939.501,915.662,413,600
14 Feb 20242,041.002,043.501,987.501,991.501,967.022,234,400
13 Feb 20242,033.502,079.001,997.002,060.002,034.682,477,300
09 Feb 20242,005.502,031.501,998.502,031.502,006.532,564,600
08 Feb 20242,010.002,020.501,995.002,005.001,980.362,785,900
07 Feb 20242,000.002,075.501,986.002,018.001,993.204,505,300
06 Feb 20242,139.002,153.502,082.502,094.502,068.762,365,900
05 Feb 20242,200.002,229.502,157.002,169.002,142.342,294,800
02 Feb 20242,208.502,244.002,187.502,196.002,169.011,672,200
01 Feb 20242,247.002,270.002,216.002,230.002,202.591,490,600
31 Jan 20242,356.002,366.002,264.002,277.002,249.013,357,300
30 Jan 20242,348.502,361.002,321.502,339.002,310.251,857,200
29 Jan 20242,344.002,349.002,314.502,336.002,307.291,428,700
26 Jan 20242,276.002,341.502,271.502,336.502,307.781,909,500
25 Jan 20242,256.002,299.502,235.502,282.502,254.451,412,400
24 Jan 20242,235.502,274.002,210.002,268.502,240.621,664,100
23 Jan 20242,208.002,213.002,172.002,188.502,161.601,005,500
22 Jan 20242,174.502,208.002,161.002,187.002,160.12960,100
19 Jan 20242,195.502,199.002,155.502,159.002,132.461,333,000
18 Jan 20242,188.002,225.502,187.002,193.502,166.54686,000
17 Jan 20242,218.002,246.002,200.002,201.002,173.95720,000
16 Jan 20242,240.002,248.002,222.502,227.002,199.63558,200
15 Jan 20242,253.002,253.002,235.002,239.002,211.4842,800
12 Jan 20242,269.502,272.502,219.002,259.502,231.73905,500
11 Jan 20242,284.002,297.502,257.002,264.002,236.17833,800
10 Jan 20242,244.002,266.502,240.002,255.002,227.28785,800
09 Jan 20242,242.002,259.502,219.502,234.502,207.04757,100
05 Jan 20242,238.502,244.002,205.002,225.502,198.15851,900
04 Jan 20242,214.002,243.002,172.502,240.502,212.96868,800
29 Dec 20232,193.502,215.002,177.502,197.502,170.49714,200
28 Dec 20232,170.502,193.502,162.002,190.002,163.081,385,300
27 Dec 20232,142.502,181.502,137.502,173.502,146.791,067,200
26 Dec 20232,195.002,202.002,133.502,163.502,136.911,251,900
25 Dec 20232,264.002,268.002,191.002,192.502,165.55604,500
22 Dec 20232,260.002,271.002,255.002,264.002,236.17483,400
21 Dec 20232,221.002,255.502,215.502,250.002,222.34588,400
20 Dec 20232,257.002,265.002,246.502,253.002,225.31809,400
19 Dec 20232,245.002,250.502,217.502,250.002,222.34782,500
18 Dec 20232,240.002,260.502,222.002,255.002,227.28769,400
15 Dec 20232,254.002,264.002,237.502,257.002,229.261,975,100
14 Dec 20232,260.002,261.502,216.002,229.002,201.601,321,400
13 Dec 20232,245.002,263.502,236.502,260.002,232.22931,100
12 Dec 20232,271.502,285.002,252.502,259.002,231.23617,900
11 Dec 20232,255.502,264.502,241.002,252.002,224.321,254,400
08 Dec 20232,220.002,239.002,198.502,222.502,195.181,327,100
07 Dec 20232,272.002,284.002,232.502,244.002,216.42931,900
06 Dec 20232,257.502,283.502,242.502,272.502,244.571,251,700
05 Dec 20232,228.002,255.002,222.502,240.002,212.47981,200
04 Dec 20232,200.002,212.002,163.502,210.002,182.841,170,000
01 Dec 20232,236.502,237.502,215.002,221.502,194.20928,700
30 Nov 20232,215.502,238.002,205.502,236.502,209.012,777,300
29 Nov 20232,218.002,238.502,207.502,216.502,189.261,181,800
28 Nov 20232,255.502,264.002,227.502,258.502,230.741,009,100
27 Nov 20232,295.502,295.502,266.002,276.502,248.52590,600
24 Nov 20232,306.502,312.502,284.002,295.002,266.79543,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...