OTC Markets OTCPK - Delayed Quote USD

Koito Manufacturing Co., Ltd. (KOTMY)

Compare
12.76
-0.18
(-1.39%)
At close: January 23 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202512.9412.9412.7612.7612.761,000
Jan 23, 202512.7312.9512.6912.9412.941,800
Jan 22, 202512.8312.9712.8312.9412.945,300
Jan 21, 202512.8513.0612.8312.8912.892,400
Jan 17, 202512.8012.8012.7212.7212.723,200
Jan 16, 202512.6112.7612.5912.7612.765,900
Jan 15, 202512.7312.8112.6212.7312.731,900
Jan 14, 202512.3612.5112.2112.4012.409,900
Jan 13, 202512.2412.3012.1912.3012.302,200
Jan 10, 202512.3512.3512.3512.3512.351,000
Jan 8, 202512.5512.5712.3612.5612.5617,200
Jan 7, 202512.4212.4212.4212.4212.421,200
Jan 6, 202512.6912.7912.6912.7412.741,400
Jan 3, 202512.5412.5412.3012.3012.30800
Jan 2, 202512.8613.4512.8613.4513.45800
Dec 31, 202412.9913.1212.4912.5712.572,900
Dec 30, 202412.9213.5812.5913.5813.583,400
Dec 27, 202412.8112.8112.8112.8112.811,000
Dec 26, 202412.2812.7012.2812.5012.506,900
Dec 24, 202412.6812.9012.3212.5212.524,800
Dec 23, 202412.9012.9012.3712.3912.394,900
Dec 20, 202412.8413.0912.3512.3512.354,500
Dec 19, 202412.6712.8012.6212.6312.633,800
Dec 18, 202413.0213.0412.5412.5512.556,100
Dec 17, 202413.1113.1112.3812.7612.7624,700
Dec 16, 202412.9913.0912.6012.9912.994,100
Dec 13, 202413.0713.0712.6612.7312.738,100
Dec 12, 202413.1113.1113.1113.1113.11700
Dec 11, 202413.1913.2213.1413.1413.144,600
Dec 10, 202412.6013.3512.6013.1113.114,000
Dec 9, 202413.1413.1612.7713.1613.167,300
Dec 6, 202412.4012.9312.4012.4012.404,300
Dec 5, 202412.7913.0512.6212.9512.953,500
Dec 4, 202412.9113.3812.7812.7812.781,500
Dec 3, 202413.2113.2112.9813.1713.177,000
Dec 2, 202412.7712.9412.5612.5612.569,200
Nov 29, 202412.9512.9912.7412.9912.993,800
Nov 27, 202412.7512.7512.5112.5112.513,600
Nov 26, 202412.7412.9712.5212.9712.973,200
Nov 25, 202412.8813.0712.4212.6712.676,900
Nov 22, 202412.3813.1112.3812.4312.434,100
Nov 21, 202412.1712.6212.1712.5612.5619,200
Nov 20, 202412.8812.8812.1512.6212.624,600
Nov 19, 202412.5712.6012.5212.5212.5215,500
Nov 18, 202411.8712.6011.8712.3112.3127,700
Nov 15, 202412.2812.5211.8311.9011.9072,300
Nov 14, 202412.1012.4011.7611.8111.8120,700
Nov 13, 202411.9712.0511.8211.8411.8434,500
Nov 12, 202412.1812.5912.1812.4512.4546,700
Nov 11, 202412.4512.6912.2412.4512.4571,600
Nov 8, 202412.7412.7412.3412.6212.6236,700
Nov 7, 202413.3413.5813.1113.2313.2322,400
Nov 6, 202412.8412.8912.5512.8012.8016,300
Nov 5, 202413.1013.1912.7113.0213.0223,700
Nov 4, 202412.4512.8612.4512.5112.5133,900
Nov 1, 202412.7412.9812.3512.7012.7015,800
Oct 31, 202413.3013.3012.8312.8612.8632,600
Oct 30, 202413.4213.4212.8512.8512.8518,400
Oct 29, 202412.7312.7312.4012.4012.4023,200
Oct 28, 202413.1913.4412.8412.8612.8627,400
Oct 25, 202412.9713.2012.5312.5712.5732,300
Oct 24, 202412.7313.1012.5912.9712.9759,000
Oct 23, 202413.0013.0012.8612.8612.8635,400
Oct 22, 202412.9112.9112.6512.8412.848,900
Oct 21, 202413.2213.2612.9413.2213.2223,100
Oct 18, 202413.3113.3113.2113.2113.2110,300
Oct 17, 202413.3213.4713.2313.2913.2940,600
Oct 16, 202413.2313.4212.9913.2313.2354,100
Oct 15, 202413.3913.6513.3813.6013.6021,700
Oct 14, 202413.4713.7313.1813.7213.7218,200
Oct 11, 202413.4813.6413.4413.5313.5317,500
Oct 10, 202413.8413.8413.3713.7813.7813,500
Oct 9, 202413.7813.8113.7813.7913.7911,900
Oct 8, 202414.0814.0914.0414.0414.0417,100
Oct 7, 202414.1314.2214.0014.1814.1817,900
Oct 4, 202414.3514.3513.8513.8813.881,500
Oct 3, 202414.3514.3514.1614.2014.2013,200
Oct 2, 202413.4913.6613.2313.2713.2720,700
Oct 1, 202413.9514.1913.3613.6613.6656,900
Sep 30, 202413.8514.2013.6313.6313.6326,100
Sep 27, 202414.2314.2313.8113.8113.816,500
Sep 26, 202414.2314.2313.9714.0614.0612,900
Sep 25, 202414.0614.0613.5413.9913.9928,900
Sep 24, 202413.4614.4213.4613.8513.8526,600
Sep 23, 202413.9514.2713.6214.1514.158,600
Sep 20, 202413.7114.2313.7114.1014.1046,400
Sep 19, 202414.0614.2713.6713.9013.9013,300
Sep 18, 202413.9514.0513.8413.8413.8416,300
Sep 17, 202413.8313.8513.4213.6113.6130,000
Sep 16, 202413.7813.9313.4513.9313.9310,700
Sep 13, 202413.8813.9013.8013.8013.8034,900
Sep 12, 202413.8013.9813.7913.9213.9232,200
Sep 11, 202413.6913.7513.2813.7513.7534,200
Sep 10, 202413.4114.2513.4113.8713.8751,100
Sep 9, 202413.9414.0913.4613.9213.9235,600
Sep 6, 202414.1514.4813.7813.9313.9344,100
Sep 5, 202414.1614.2914.1514.1514.1540,300
Sep 4, 202414.4314.5014.2614.3614.3677,400
Sep 3, 202414.6114.6114.2714.4414.4456,500
Aug 30, 202414.4814.7314.4814.4914.4953,300
Aug 29, 202414.5714.6814.4714.4714.472,600
Aug 28, 202414.4114.4214.2014.2014.203,000
Aug 27, 202414.4414.5014.0914.2614.2617,800
Aug 26, 202414.4114.8414.1314.2114.2119,200
Aug 23, 202414.5714.5714.2614.3614.3616,000
Aug 22, 202413.8013.8013.7013.7113.716,500
Aug 21, 202413.7113.9413.5913.6013.603,600
Aug 20, 202413.9614.0513.6213.9813.989,600
Aug 19, 202413.3613.7913.3613.7913.799,900
Aug 16, 202413.6213.6513.4313.6513.659,100
Aug 15, 202413.5314.0013.5113.5213.5244,200
Aug 14, 202413.5513.6013.3813.5613.5618,000
Aug 13, 202413.1713.1913.1113.1213.1230,000
Aug 12, 202413.5113.6513.1513.5513.5537,200
Aug 9, 202413.6513.6513.1513.4013.4039,800
Aug 8, 202413.7013.9013.3513.3513.3540,600
Aug 7, 202413.7213.8113.5713.6313.63142,500
Aug 6, 202413.5714.4013.3613.4913.4995,500
Aug 5, 202412.7313.2012.7313.1713.1735,000
Aug 2, 202413.7813.9013.3613.8813.8814,200
Aug 1, 202414.3914.4114.1814.3114.318,200
Jul 31, 202414.6514.7814.4314.7814.7815,300
Jul 30, 202413.7213.9713.7213.9713.9726,400
Jul 29, 202413.5813.8813.3313.5713.5751,000
Jul 26, 202414.3614.5513.8514.2314.2363,000
Jul 25, 202413.7614.1413.6013.9613.9615,900
Jul 24, 202414.0314.1813.8414.1014.108,100
Jul 23, 202414.3014.3114.2614.3114.317,800
Jul 22, 202414.3814.4214.3514.3914.397,200
Jul 19, 202414.6514.6514.5414.5714.576,800
Jul 18, 202414.8414.9414.7914.8514.8517,600
Jul 17, 202415.2615.3214.9014.9814.9810,000
Jul 16, 202414.0614.3513.9814.3514.3513,400
Jul 15, 202414.4814.4814.3714.4214.429,700
Jul 12, 202414.3614.4613.9114.4514.4513,500
Jul 11, 202414.5614.8014.2714.2714.2726,800
Jul 10, 202414.0314.0814.0114.0814.0870,500
Jul 9, 202414.0314.0814.0214.0314.0384,900
Jul 8, 202414.2514.2514.0714.0714.0731,600
Jul 5, 202413.8714.1513.7214.1514.1511,800
Jul 3, 202413.8813.9113.8413.9113.917,800
Jul 2, 202413.8514.1313.7313.7913.7976,200
Jul 1, 202413.2813.7013.2813.6913.6923,800
Jun 28, 202413.8513.9013.7613.8513.8532,800
Jun 27, 202414.4114.5214.0714.1014.1017,300
Jun 26, 202413.4713.6613.4713.6113.6118,800
Jun 25, 202413.7013.8013.6313.6513.6598,600
Jun 24, 202413.8914.1013.6613.6613.6676,400
Jun 21, 202413.4313.5013.3313.5013.5070,700
Jun 20, 202413.6613.6913.6213.6713.6729,800
Jun 18, 202413.7013.7613.7013.7613.7670,900
Jun 17, 202413.6414.0113.5813.7213.7264,300
Jun 14, 202413.7213.7613.7113.7413.7441,700
Jun 13, 202413.7413.7813.7113.7813.7846,800
Jun 12, 202413.9414.3113.9414.1814.1825,600
Jun 11, 202414.3614.3613.9714.0314.0330,000
Jun 10, 202414.0214.1813.8614.0014.0031,700
Jun 7, 202413.6513.6913.6013.6013.604,500
Jun 6, 202413.7514.1613.6413.7213.7219,400
Jun 5, 202413.9814.3313.9114.3314.3320,800
Jun 4, 202413.9414.4313.7514.1514.1563,000
Jun 3, 202414.1014.3913.9814.3414.3445,500
May 31, 202413.8814.3413.8814.1814.1889,100
May 30, 202414.0514.4113.9313.9813.98103,500
May 29, 202413.3713.6013.3713.5713.5792,600
May 28, 202413.6913.9113.4413.5013.5051,300
May 24, 202413.4413.7013.4013.6913.6943,900
May 23, 202413.8513.9213.7613.8213.8270,800
May 22, 202413.9114.2513.8113.8713.8750,000
May 21, 202413.9414.1313.8714.1014.1035,500
May 20, 202414.1814.3214.0914.3114.3121,100
May 17, 202414.2314.4513.9614.1914.1915,400
May 16, 202414.5214.7114.2714.3314.3319,500
May 15, 202414.3714.6814.3714.6814.6814,100
May 14, 202414.1314.4213.9714.4214.4232,900
May 13, 202413.9114.1613.7614.1614.1620,100
May 10, 202414.4014.7714.4014.7014.7033,100
May 9, 202413.3413.5713.3213.5513.5526,200
May 8, 202413.5913.6313.4113.4713.4734,000
May 7, 202413.8013.8313.7413.7613.7665,700
May 6, 202414.3314.3714.2214.3314.3329,200
May 3, 202414.1614.2814.1214.2814.286,500
May 2, 202413.9814.1313.9814.1014.109,900
May 1, 202413.6113.7413.6013.6913.699,800
Apr 30, 202413.5513.7713.3813.4113.4128,800
Apr 29, 202413.3413.4713.3013.4213.4233,100
Apr 26, 202413.2713.3213.0113.3113.3135,400
Apr 25, 202414.2014.2513.8514.2514.2543,400
Apr 24, 202414.4814.7314.2014.3414.3433,700
Apr 23, 202414.1614.3514.1614.3514.3580,800
Apr 22, 202414.8714.8714.5514.7014.7053,000
Apr 19, 202414.5414.6514.5014.5514.5515,100
Apr 18, 202414.7314.8914.7114.7214.7244,000
Apr 17, 202414.9914.9914.8614.9414.9456,600
Apr 16, 202415.4215.4215.0515.3215.3247,700
Apr 15, 202415.2715.4414.9314.9314.9319,000
Apr 12, 202415.3015.5415.1615.3215.324,000
Apr 11, 202414.7715.2914.7715.1515.1535,900
Apr 10, 202415.1315.7115.1115.1915.1922,200
Apr 9, 202415.2215.5115.1215.4415.4437,300
Apr 8, 202415.1615.6615.0815.3515.3557,300
Apr 5, 202415.2715.3615.1815.3515.3520,300
Apr 4, 202415.3515.6515.1115.2815.2822,800
Apr 3, 202415.2115.4015.1915.3015.3028,500
Apr 2, 202415.3415.6315.3415.6315.6323,400
Apr 1, 202416.3416.6916.3416.6916.695,400
Mar 28, 202415.5215.6815.3415.6815.6816,000
Mar 27, 202413.2513.4113.1713.2013.2011,300
Mar 26, 202413.1813.3013.0713.2313.2316,200
Mar 25, 202413.1513.2813.0013.0313.0316,900
Mar 22, 202413.0213.5513.0213.2213.2227,600
Mar 21, 202413.3113.4412.7612.7812.7810,500
Mar 20, 202413.0413.1212.9513.1013.1012,000
Mar 19, 202413.0613.0612.9512.9512.9518,300
Mar 18, 202413.3413.6813.1913.2013.206,400
Mar 15, 202413.2213.3813.0513.2913.2913,400
Mar 14, 202413.1013.2313.0113.0113.0124,200
Mar 13, 202413.2913.2912.8913.0013.008,200
Mar 12, 202413.0613.0612.5612.8212.8217,100
Mar 11, 202412.8212.9612.4312.5012.5014,100
Mar 8, 202412.7712.7712.3612.4312.4311,100
Mar 7, 202412.4412.5212.2012.3512.3524,100
Mar 6, 202413.0013.0612.7512.9912.9916,500
Mar 5, 202412.7512.7512.2912.5812.5826,900
Mar 4, 202412.8812.8812.2712.5812.5849,700
Mar 1, 202412.9712.9712.3612.6312.6314,800
Feb 29, 202412.7612.7612.3512.5412.5440,200
Feb 28, 202412.8612.8612.6112.6212.6214,600
Feb 27, 202412.7412.8912.3712.5712.5711,700
Feb 26, 202412.4412.8712.4312.6712.6737,700
Feb 23, 202412.8213.2312.7313.0213.0210,900
Feb 22, 202412.8813.3912.7312.9712.9730,900
Feb 21, 202412.6613.2012.6612.8712.8760,700
Feb 20, 202412.8813.3912.7313.0513.05145,800
Feb 16, 202412.7312.8012.4512.7212.7218,500
Feb 15, 202412.7313.0512.7312.9812.9866,300
Feb 14, 202413.2713.3313.2113.3313.3380,300
Feb 13, 202413.6613.6613.4813.5413.5468,500
Feb 12, 202413.3913.9813.2713.6913.6926,200
Feb 9, 202413.5613.5913.5013.5513.5513,600
Feb 8, 202412.9413.4112.9413.4113.4133,800
Feb 7, 202413.3513.6413.3413.5613.56403,100
Feb 6, 202414.0014.0013.5513.7313.73354,100
Feb 5, 202414.4314.5214.3714.3714.3712,500
Feb 2, 202414.8714.8914.7214.8514.854,500
Feb 1, 202415.1815.2815.0515.0515.054,400
Jan 31, 202415.3415.3515.2015.2415.243,000
Jan 30, 202415.9615.9615.8515.8815.8818,200
Jan 29, 202415.5615.8315.5315.8215.828,100
Jan 26, 202415.6915.8915.6515.7915.794,200
Jan 25, 202415.3215.5115.2515.5115.5144,500