Koito Manufacturing Co., Ltd. (KOTMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:39AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 25 Dividend | |||||
| 27 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | -12.15 | - |
| 26 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | -12.15 | - |
| 25 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | -12.15 | 545 |
| 22 Mar 2024 | 13.01 | 13.01 | 13.01 | 13.01 | -12.29 | 608 |
| 21 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 20 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 19 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 18 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 15 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 14 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 13 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 12 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 11 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 08 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 07 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 06 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 05 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 04 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 01 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 29 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 28 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 27 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 26 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | - |
| 23 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | -11.86 | 298 |
| 22 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | -12.11 | - |
| 21 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | -12.11 | - |
| 20 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.81 | -12.11 | 200 |
| 16 Feb 2024 | 13.17 | 13.17 | 13.17 | 13.17 | -12.44 | - |
| 15 Feb 2024 | 13.17 | 13.17 | 13.17 | 13.17 | -12.44 | - |
| 14 Feb 2024 | 13.17 | 13.17 | 13.17 | 13.17 | -12.44 | 568 |
| 13 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -12.66 | - |
| 12 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -12.66 | 475 |
| 09 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | -12.46 | - |
| 08 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | -12.46 | 1,803 |
| 07 Feb 2024 | 13.43 | 13.43 | 13.43 | 13.43 | -12.69 | 185 |
| 06 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | -13.56 | - |
| 05 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | -13.56 | 887 |
| 02 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | -14.52 | - |
| 01 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | -14.52 | - |
| 31 Jan 2024 | 15.36 | 15.36 | 15.36 | 15.36 | -14.52 | 1,997 |
| 30 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | -13.72 | - |
| 29 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | -13.72 | - |
| 26 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | -13.72 | - |
| 25 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | -13.72 | - |
| 24 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | -13.72 | - |
| 23 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | -13.72 | 161 |
| 22 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | -14.21 | 1,123 |
| 19 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | -14.15 | 255 |
| 18 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -14.50 | - |
| 17 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -14.50 | - |
| 16 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | -14.50 | 712 |
| 12 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | -15.04 | - |
| 11 Jan 2024 | 15.91 | 15.91 | 15.91 | 15.91 | -15.04 | 302 |
| 10 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | -14.80 | - |
| 09 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | -14.80 | - |
| 08 Jan 2024 | 15.66 | 15.66 | 15.66 | 15.66 | -14.80 | 521 |
| 05 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -14.74 | 166 |
| 04 Jan 2024 | 15.81 | 15.81 | 15.81 | 15.81 | -14.94 | 361 |
| 03 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | -14.84 | - |
| 02 Jan 2024 | 15.71 | 15.71 | 15.71 | 15.71 | -14.84 | - |
| 29 Dec 2023 | 15.71 | 15.71 | 15.71 | 15.71 | -14.84 | - |
| 28 Dec 2023 | 15.71 | 15.71 | 15.71 | 15.71 | -14.84 | 408 |
| 27 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | -14.67 | - |
| 26 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | -14.67 | 3,458 |
| 22 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | -14.66 | - |
| 21 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | -14.66 | - |
| 20 Dec 2023 | 15.52 | 15.52 | 15.52 | 15.52 | -14.66 | 405 |
| 19 Dec 2023 | 15.44 | 15.44 | 15.36 | 15.36 | -14.51 | 1,175 |
| 18 Dec 2023 | 15.57 | 15.57 | 15.52 | 15.52 | -14.66 | 445 |
| 15 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | -15.31 | 394 |
| 14 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.46 | -14.61 | 154 |
| 13 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | -14.41 | - |
| 12 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | -14.41 | 1,619 |
| 11 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | -14.74 | - |
| 08 Dec 2023 | 15.12 | 15.60 | 15.12 | 15.60 | -14.74 | 449 |
| 07 Dec 2023 | 15.22 | 15.22 | 15.22 | 15.22 | -14.38 | - |
| 06 Dec 2023 | 15.22 | 15.22 | 15.22 | 15.22 | -14.38 | 364 |
| 05 Dec 2023 | 14.94 | 14.94 | 14.94 | 14.94 | -14.11 | 184 |
| 04 Dec 2023 | 15.19 | 15.19 | 14.80 | 14.80 | -13.98 | 1,863 |
| 01 Dec 2023 | 14.85 | 14.85 | 14.85 | 14.85 | -14.03 | 303 |
| 30 Nov 2023 | 14.94 | 14.94 | 14.94 | 14.94 | -14.11 | - |
| 29 Nov 2023 | 14.94 | 14.94 | 14.94 | 14.94 | -14.11 | 187 |
| 28 Nov 2023 | 15.12 | 15.12 | 15.12 | 15.12 | -14.28 | - |
| 27 Nov 2023 | 15.12 | 15.12 | 15.12 | 15.12 | -14.28 | - |
| *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.