UK markets closed

Koito Manufacturing Co., Ltd. (KOTMY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
13.49-0.14 (-1.03%)
At close: 01:13PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202413.4313.5013.3313.5013.5070,700
20 Jun 202413.6613.6913.6213.6713.6729,800
18 Jun 202413.7013.7613.7013.7613.7670,900
17 Jun 202413.6414.0113.5813.7213.7264,300
14 Jun 202413.7213.7613.7113.7413.7441,700
13 Jun 202413.7413.7813.7113.7813.7846,800
12 Jun 202413.9414.3113.9414.1814.1825,600
11 Jun 202414.3614.3613.9714.0314.0330,000
10 Jun 202414.0214.1813.8614.0014.0031,700
07 Jun 202413.6513.6913.6013.6013.604,500
06 Jun 202413.7514.1613.6413.7213.7219,400
05 Jun 202413.9814.3313.9114.3314.3320,800
04 Jun 202413.9414.4313.7514.1514.1563,000
03 Jun 202414.1014.3913.9814.3414.3445,500
31 May 202413.8814.3413.8814.1814.1889,100
30 May 202414.0514.4113.9313.9813.98103,500
29 May 202413.3713.6013.3713.5713.5792,600
28 May 202413.6913.9113.4413.5013.5051,300
24 May 202413.4413.7013.4013.6913.6943,900
23 May 202413.8513.9213.7613.8213.8270,800
22 May 202413.9114.2513.8113.8713.8750,000
21 May 202413.9414.1313.8714.1014.1035,500
20 May 202414.1814.3214.0914.3114.3121,100
17 May 202414.2314.4513.9614.1914.1915,400
16 May 202414.5214.7114.2714.3314.3319,500
15 May 202414.3714.6814.3714.6814.6814,100
14 May 202414.1314.4213.9714.4214.4232,900
13 May 202413.9114.1613.7614.1614.1620,100
10 May 202414.4014.7714.4014.7014.7033,100
09 May 202413.3413.5713.3213.5513.5526,200
08 May 202413.5913.6313.4113.4713.4734,000
07 May 202413.8013.8313.7413.7613.7665,700
06 May 202414.3314.3714.2214.3314.3329,200
03 May 202414.1614.2814.1214.2814.286,500
02 May 202413.9814.1313.9814.1014.109,900
01 May 202413.6113.7413.6013.6913.699,800
30 Apr 202413.5513.7713.3813.4113.4128,800
29 Apr 202413.3413.4713.3013.4213.4233,100
26 Apr 202413.2713.3213.0113.3113.3135,400
25 Apr 202414.2014.2513.8514.2514.2543,400
24 Apr 202414.4814.7314.2014.3414.3433,700
23 Apr 202414.1614.3514.1614.3514.3580,800
22 Apr 202414.8714.8714.5514.7014.7053,000
19 Apr 202414.5414.6514.5014.5514.5515,100
18 Apr 202414.7314.8914.7114.7214.7244,000
17 Apr 202414.9914.9914.8614.9414.9456,600
16 Apr 202415.4215.4215.0515.3215.3247,700
15 Apr 202415.2715.4414.9314.9314.9319,000
12 Apr 202415.3015.5415.1615.3215.324,000
11 Apr 202414.7715.2914.7715.1515.1535,900
10 Apr 202415.1315.7115.1115.1915.1922,200
09 Apr 202415.2215.5115.1215.4415.4437,300
08 Apr 202415.1615.6615.0815.3515.3557,300
05 Apr 202415.2715.3615.1815.3515.3520,300
04 Apr 202415.3515.6515.1115.2815.2822,800
03 Apr 202415.2115.4015.1915.3015.3028,500
02 Apr 202415.3415.6315.3415.6315.6323,400
01 Apr 202416.3416.6916.3416.6916.695,400
28 Mar 202415.5215.6815.3415.6815.6816,000
27 Mar 202413.2513.4113.1713.2013.2011,300
26 Mar 202413.1813.3013.0713.2313.2316,200
25 Mar 202413.1513.2813.0013.0313.0316,900
22 Mar 202413.0213.5513.0213.2213.2227,600
21 Mar 202413.3113.4412.7612.7812.7810,500
20 Mar 202413.0413.1212.9513.1013.1012,000
19 Mar 202413.0613.0612.9512.9512.9518,300
18 Mar 202413.3413.6813.1913.2013.206,400
15 Mar 202413.2213.3813.0513.2913.2913,400
14 Mar 202413.1013.2313.0113.0113.0124,200
13 Mar 202413.2913.2912.8913.0013.008,200
12 Mar 202413.0613.0612.5612.8212.8217,100
11 Mar 202412.8212.9612.4312.5012.5014,100
08 Mar 202412.7712.7712.3612.4312.4311,100
07 Mar 202412.4412.5212.2012.3512.3524,100
06 Mar 202413.0013.0612.7512.9912.9916,500
05 Mar 202412.7512.7512.2912.5812.5826,900
04 Mar 202412.8812.8812.2712.5812.5849,700
01 Mar 202412.9712.9712.3612.6312.6314,800
29 Feb 202412.7612.7612.3512.5412.5440,200
28 Feb 202412.8612.8612.6112.6212.6214,600
27 Feb 202412.7412.8912.3712.5712.5711,700
26 Feb 202412.4412.8712.4312.6712.6737,700
23 Feb 202412.8213.2312.7313.0213.0210,900
22 Feb 202412.8813.3912.7312.9712.9730,900
21 Feb 202412.6613.2012.6612.8712.8760,700
20 Feb 202412.8813.3912.7313.0513.05145,800
16 Feb 202412.7312.8012.4512.7212.7218,500
15 Feb 202412.7313.0512.7312.9812.9866,300
14 Feb 202413.2713.3313.2113.3313.3380,300
13 Feb 202413.6613.6613.4813.5413.5468,500
12 Feb 202413.3913.9813.2713.6913.6926,200
09 Feb 202413.5613.5913.5013.5513.5513,600
08 Feb 202412.9413.4112.9413.4113.4133,800
07 Feb 202413.3513.6413.3413.5613.56403,100
06 Feb 202414.0014.0013.5513.7313.73354,100
05 Feb 202414.4314.5214.3714.3714.3712,500
02 Feb 202414.8714.8914.7214.8514.854,500
01 Feb 202415.1815.2815.0515.0515.054,400
31 Jan 202415.3415.3515.2015.2415.243,000
30 Jan 202415.9615.9615.8515.8815.8818,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...