kabutan

KOITO MANUFACTURING CO.,LTD.(7276) Historical

7276
TSE Prime
KOITO MANUFACTURING CO.,LTD.
2,233.5
JPY
-58.0
(-2.53%)
Dec 5, 3:30 pm JST
14.44
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 28, 2025
2,403.5 JPY
52 Week Low Apr 7, 2025
1,524.0 JPY
Yearly High Oct 28, 2025
2,403.5 JPY
Yearly Low Apr 7, 2025
1,524.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,265 2,287 2,221 2,233 -58 -2.53% 838,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,228.0 2,294.0 2,228.0 2,291.5 +44.0 +1.96% 870,700
Dec 3, 2025 2,245.5 2,262.5 2,237.0 2,247.5 +1.0 +0.04% 835,000
Dec 2, 2025 2,248.0 2,260.5 2,236.0 2,246.5 -0.5 -0.02% 865,100
Dec 1, 2025 2,262.0 2,273.0 2,238.5 2,247.0 -24.5 -1.08% 873,300
Nov 28, 2025 2,264.0 2,279.0 2,260.0 2,271.5 +8.5 +0.38% 663,700
Nov 27, 2025 2,265.5 2,282.0 2,258.5 2,263.0 +2.0 +0.09% 769,300
Nov 26, 2025 2,243.5 2,284.5 2,236.5 2,261.0 +17.5 +0.78% 939,900
Nov 25, 2025 2,277.5 2,278.0 2,228.5 2,243.5 -22.5 -0.99% 897,400
Nov 21, 2025 2,194.0 2,270.5 2,194.0 2,266.0 +65.0 +2.95% 1,091,900
Nov 20, 2025 2,229.0 2,234.0 2,198.5 2,201.0 +0.5 +0.02% 730,200
Nov 19, 2025 2,215.5 2,229.5 2,196.0 2,200.5 -15.0 -0.68% 706,500
Nov 18, 2025 2,240.5 2,248.0 2,215.5 2,215.5 -26.0 -1.16% 909,300
Nov 17, 2025 2,281.5 2,291.0 2,228.0 2,241.5 -60.0 -2.61% 623,000
Nov 14, 2025 2,279.0 2,309.0 2,271.0 2,301.5 -6.5 -0.28% 414,100
Nov 13, 2025 2,334.0 2,336.5 2,305.5 2,308.0 +3.0 +0.13% 635,200
Nov 12, 2025 2,297.0 2,319.0 2,289.5 2,305.0 +17.5 +0.77% 627,300
Nov 11, 2025 2,282.0 2,292.0 2,250.0 2,287.5 +9.5 +0.42% 973,000
Nov 10, 2025 2,276.0 2,279.5 2,254.0 2,278.0 +16.0 +0.71% 930,900
Nov 7, 2025 2,274.0 2,276.0 2,237.5 2,262.0 -25.5 -1.11% 1,184,300
Nov 6, 2025 2,314.0 2,327.0 2,286.0 2,287.5 +7.5 +0.33% 920,200