Koito Manufacturing Co., Ltd. (KOTMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:33PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 25 Apr 2024 | 14.01 | 14.15 | 13.85 | 14.15 | 14.15 | 7,361 |
| 24 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 23 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 22 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 19 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 18 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 17 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 16 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 15 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 12 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 11 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 10 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 09 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 08 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 05 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 04 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 03 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 02 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 01 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 28 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 100 |
| 28 Mar 2024 | 28 Dividend | |||||
| 27 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | -15.15 | - |
| 26 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | -15.15 | - |
| 25 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | -15.15 | 545 |
| 22 Mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | -15.33 | 608 |
| 21 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 20 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 19 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 18 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 15 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 14 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 13 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 12 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 11 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 08 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 07 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 06 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 05 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 04 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 01 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 29 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 28 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 27 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 26 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | - |
| 23 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -14.79 | 298 |
| 22 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | -15.10 | - |
| 21 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | -15.10 | - |
| 20 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | -15.10 | 200 |
| 16 Feb 2024 | 13.17 | 13.17 | 13.17 | 13.17 | -15.52 | - |
| 15 Feb 2024 | 13.17 | 13.17 | 13.17 | 13.17 | -15.52 | - |
| 14 Feb 2024 | 13.17 | 13.17 | 13.17 | 13.17 | -15.52 | 568 |
| 13 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -15.79 | - |
| 12 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -15.79 | 475 |
| 09 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | -15.54 | - |
| 08 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | -15.54 | 1,803 |
| 07 Feb 2024 | 13.43 | 13.43 | 13.43 | 13.43 | -15.82 | 185 |
| 06 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | -16.91 | - |
| 05 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | -16.91 | 887 |
| 02 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | -18.10 | - |
| 01 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | -18.10 | - |
| 31 Jan 2024 | 15.36 | 15.36 | 15.36 | 15.36 | -18.10 | 1,997 |
| 30 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | -17.11 | - |
| 29 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | -17.11 | - |
| 26 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | -17.11 | - |
| 25 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | -17.11 | - |
| 24 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | -17.11 | - |
| 23 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | -17.11 | 161 |
| 22 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | -17.72 | 1,123 |
| 19 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | -17.64 | 255 |
| 18 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -18.09 | - |
| 17 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -18.09 | - |
| 16 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -18.09 | 712 |
| 12 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | -18.75 | - |
| 11 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | -18.75 | 302 |
| 10 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | -18.46 | - |
| 09 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | -18.46 | - |
| 08 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | -18.46 | 521 |
| 05 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -18.38 | 166 |
| 04 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | -18.63 | 361 |
| 03 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | -18.51 | - |
| 02 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | -18.51 | - |
| 29 Dec 2023 | 15.71 | 15.71 | 15.71 | 15.71 | -18.51 | - |
| 28 Dec 2023 | 15.71 | 15.71 | 15.71 | 15.71 | -18.51 | 408 |
| 27 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | -18.29 | - |
| 26 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | -18.29 | 3,458 |
| 22 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | -18.28 | - |
| 21 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | -18.28 | - |
| 20 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | -18.28 | 405 |
| 19 Dec 2023 | 15.44 | 15.44 | 15.36 | 15.36 | -18.09 | 1,175 |
| 18 Dec 2023 | 15.57 | 15.57 | 15.52 | 15.52 | -18.29 | 445 |
| 15 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | -19.09 | 394 |
| 14 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.46 | -18.22 | 154 |
| 13 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | -17.97 | - |
| 12 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | -17.97 | 1,619 |
| 11 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | -18.38 | - |
| 08 Dec 2023 | 15.12 | 15.60 | 15.12 | 15.60 | -18.38 | 449 |
| 07 Dec 2023 | 15.22 | 15.22 | 15.22 | 15.22 | -17.93 | - |
| 06 Dec 2023 | 15.22 | 15.22 | 15.22 | 15.22 | -17.93 | 364 |
| 05 Dec 2023 | 14.94 | 14.94 | 14.94 | 14.94 | -17.60 | 184 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.