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