Other OTC - Delayed Quote • USD
Koito Manufacturing Co., Ltd. (KOTMY)
At close: May 13 at 3:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 13.91 | 14.16 | 13.76 | 14.16 | 14.16 | 20,100 |
May 10, 2024 | 14.40 | 14.77 | 14.40 | 14.70 | 14.70 | 33,100 |
May 9, 2024 | 13.34 | 13.57 | 13.32 | 13.55 | 13.55 | 26,200 |
May 8, 2024 | 13.59 | 13.63 | 13.41 | 13.47 | 13.47 | 34,000 |
May 7, 2024 | 13.80 | 13.83 | 13.74 | 13.76 | 13.76 | 65,700 |
May 6, 2024 | 14.33 | 14.37 | 14.22 | 14.33 | 14.33 | 29,200 |
May 3, 2024 | 14.16 | 14.28 | 14.12 | 14.28 | 14.28 | 6,500 |
May 2, 2024 | 13.98 | 14.13 | 13.98 | 14.10 | 14.10 | 9,900 |
May 1, 2024 | 13.61 | 13.74 | 13.60 | 13.69 | 13.69 | 9,800 |
Apr 30, 2024 | 13.55 | 13.77 | 13.38 | 13.41 | 13.41 | 28,800 |
Apr 29, 2024 | 13.34 | 13.47 | 13.30 | 13.42 | 13.42 | 33,100 |
Apr 26, 2024 | 13.27 | 13.32 | 13.01 | 13.31 | 13.31 | 35,400 |
Apr 25, 2024 | 14.20 | 14.25 | 13.85 | 14.25 | 14.25 | 43,400 |
Apr 24, 2024 | 14.48 | 14.73 | 14.20 | 14.34 | 14.34 | 33,700 |
Apr 23, 2024 | 14.16 | 14.35 | 14.16 | 14.35 | 14.35 | 80,800 |
Apr 22, 2024 | 14.87 | 14.87 | 14.55 | 14.70 | 14.70 | 53,000 |
Apr 19, 2024 | 14.54 | 14.65 | 14.50 | 14.55 | 14.55 | 15,100 |
Apr 18, 2024 | 14.73 | 14.89 | 14.71 | 14.72 | 14.72 | 44,000 |
Apr 17, 2024 | 14.99 | 14.99 | 14.86 | 14.94 | 14.94 | 56,600 |
Apr 16, 2024 | 15.42 | 15.42 | 15.05 | 15.32 | 15.32 | 47,700 |
Apr 15, 2024 | 15.27 | 15.44 | 14.93 | 14.93 | 14.93 | 19,000 |
Apr 12, 2024 | 15.30 | 15.54 | 15.16 | 15.32 | 15.32 | 4,000 |
Apr 11, 2024 | 14.77 | 15.29 | 14.77 | 15.15 | 15.15 | 35,900 |
Apr 10, 2024 | 15.13 | 15.71 | 15.11 | 15.19 | 15.19 | 22,200 |
Apr 9, 2024 | 15.22 | 15.51 | 15.12 | 15.44 | 15.44 | 37,300 |
Apr 8, 2024 | 15.16 | 15.66 | 15.08 | 15.35 | 15.35 | 57,300 |
Apr 5, 2024 | 15.27 | 15.36 | 15.18 | 15.35 | 15.35 | 20,300 |
Apr 4, 2024 | 15.35 | 15.65 | 15.11 | 15.28 | 15.28 | 22,800 |
Apr 3, 2024 | 15.21 | 15.40 | 15.19 | 15.30 | 15.30 | 28,500 |
Apr 2, 2024 | 15.34 | 15.63 | 15.34 | 15.63 | 15.63 | 23,400 |
Apr 1, 2024 | 16.34 | 16.69 | 16.34 | 16.69 | 16.69 | 5,400 |
Mar 28, 2024 | 15.52 | 15.68 | 15.34 | 15.68 | 15.68 | 16,000 |
Mar 27, 2024 | 13.25 | 13.41 | 13.17 | 13.20 | 13.20 | 11,300 |
Mar 26, 2024 | 13.18 | 13.30 | 13.07 | 13.23 | 13.23 | 16,200 |
Mar 25, 2024 | 13.15 | 13.28 | 13.00 | 13.03 | 13.03 | 16,900 |
Mar 22, 2024 | 13.02 | 13.55 | 13.02 | 13.22 | 13.22 | 27,600 |
Mar 21, 2024 | 13.31 | 13.44 | 12.76 | 12.78 | 12.78 | 10,500 |
Mar 20, 2024 | 13.04 | 13.12 | 12.95 | 13.10 | 13.10 | 12,000 |
Mar 19, 2024 | 13.06 | 13.06 | 12.95 | 12.95 | 12.95 | 18,300 |
Mar 18, 2024 | 13.34 | 13.68 | 13.19 | 13.20 | 13.20 | 6,400 |
Mar 15, 2024 | 13.22 | 13.38 | 13.05 | 13.29 | 13.29 | 13,400 |
Mar 14, 2024 | 13.10 | 13.23 | 13.01 | 13.01 | 13.01 | 24,200 |
Mar 13, 2024 | 13.29 | 13.29 | 12.89 | 13.00 | 13.00 | 8,200 |
Mar 12, 2024 | 13.06 | 13.06 | 12.56 | 12.82 | 12.82 | 17,100 |
Mar 11, 2024 | 12.82 | 12.96 | 12.43 | 12.50 | 12.50 | 14,100 |
Mar 8, 2024 | 12.77 | 12.77 | 12.36 | 12.43 | 12.43 | 11,100 |
Mar 7, 2024 | 12.44 | 12.52 | 12.20 | 12.35 | 12.35 | 24,100 |
Mar 6, 2024 | 13.00 | 13.06 | 12.75 | 12.99 | 12.99 | 16,500 |
Mar 5, 2024 | 12.75 | 12.75 | 12.29 | 12.58 | 12.58 | 26,900 |
Mar 4, 2024 | 12.88 | 12.88 | 12.27 | 12.58 | 12.58 | 49,700 |
Mar 1, 2024 | 12.97 | 12.97 | 12.36 | 12.63 | 12.63 | 14,800 |
Feb 29, 2024 | 12.76 | 12.76 | 12.35 | 12.54 | 12.54 | 40,200 |
Feb 28, 2024 | 12.86 | 12.86 | 12.61 | 12.62 | 12.62 | 14,600 |
Feb 27, 2024 | 12.74 | 12.89 | 12.37 | 12.57 | 12.57 | 11,700 |
Feb 26, 2024 | 12.44 | 12.87 | 12.43 | 12.67 | 12.67 | 37,700 |
Feb 23, 2024 | 12.82 | 13.23 | 12.73 | 13.02 | 13.02 | 10,900 |
Feb 22, 2024 | 12.88 | 13.39 | 12.73 | 12.97 | 12.97 | 30,900 |
Feb 21, 2024 | 12.66 | 13.20 | 12.66 | 12.87 | 12.87 | 60,700 |
Feb 20, 2024 | 12.88 | 13.39 | 12.73 | 13.05 | 13.05 | 145,800 |
Feb 16, 2024 | 12.73 | 12.80 | 12.45 | 12.72 | 12.72 | 18,500 |
Feb 15, 2024 | 12.73 | 13.05 | 12.73 | 12.98 | 12.98 | 66,300 |
Feb 14, 2024 | 13.27 | 13.33 | 13.21 | 13.33 | 13.33 | 80,300 |
Feb 13, 2024 | 13.66 | 13.66 | 13.48 | 13.54 | 13.54 | 68,500 |
Feb 12, 2024 | 13.39 | 13.98 | 13.27 | 13.69 | 13.69 | 26,200 |
Feb 9, 2024 | 13.56 | 13.59 | 13.50 | 13.55 | 13.55 | 13,600 |
Feb 8, 2024 | 12.94 | 13.41 | 12.94 | 13.41 | 13.41 | 33,800 |
Feb 7, 2024 | 13.35 | 13.64 | 13.34 | 13.56 | 13.56 | 403,100 |
Feb 6, 2024 | 14.00 | 14.00 | 13.55 | 13.73 | 13.73 | 354,100 |
Feb 5, 2024 | 14.43 | 14.52 | 14.37 | 14.37 | 14.37 | 12,500 |
Feb 2, 2024 | 14.87 | 14.89 | 14.72 | 14.85 | 14.85 | 4,500 |
Feb 1, 2024 | 15.18 | 15.28 | 15.05 | 15.05 | 15.05 | 4,400 |
Jan 31, 2024 | 15.34 | 15.35 | 15.20 | 15.24 | 15.24 | 3,000 |
Jan 30, 2024 | 15.96 | 15.96 | 15.85 | 15.88 | 15.88 | 18,200 |
Jan 29, 2024 | 15.56 | 15.83 | 15.53 | 15.82 | 15.82 | 8,100 |
Jan 26, 2024 | 15.69 | 15.89 | 15.65 | 15.79 | 15.79 | 4,200 |
Jan 25, 2024 | 15.32 | 15.51 | 15.25 | 15.51 | 15.51 | 44,500 |
Jan 24, 2024 | 15.24 | 15.40 | 15.20 | 15.29 | 15.29 | 17,000 |
Jan 23, 2024 | 14.72 | 14.72 | 14.45 | 14.45 | 14.45 | 21,700 |
Jan 22, 2024 | 14.69 | 14.81 | 14.69 | 14.71 | 14.71 | 28,300 |
Jan 19, 2024 | 14.53 | 14.65 | 14.48 | 14.48 | 14.48 | 28,900 |
Jan 18, 2024 | 14.85 | 14.94 | 14.81 | 14.83 | 14.83 | 60,800 |
Jan 17, 2024 | 14.97 | 14.97 | 14.77 | 14.83 | 14.83 | 24,300 |
Jan 16, 2024 | 15.37 | 15.38 | 15.13 | 15.13 | 15.13 | 13,900 |
Jan 12, 2024 | 15.49 | 15.69 | 15.43 | 15.52 | 15.52 | 9,600 |
Jan 11, 2024 | 15.31 | 15.77 | 15.27 | 15.52 | 15.52 | 9,500 |
Jan 10, 2024 | 15.60 | 15.64 | 15.12 | 15.64 | 15.64 | 9,400 |
Jan 9, 2024 | 15.41 | 15.45 | 15.39 | 15.44 | 15.44 | 12,600 |
Jan 8, 2024 | 15.18 | 15.92 | 15.18 | 15.52 | 15.52 | 10,300 |
Jan 5, 2024 | 14.81 | 15.65 | 14.81 | 15.07 | 15.07 | 4,800 |
Jan 4, 2024 | 15.34 | 15.71 | 15.21 | 15.43 | 15.43 | 12,600 |
Jan 3, 2024 | 15.30 | 15.46 | 14.97 | 15.19 | 15.19 | 14,100 |
Jan 2, 2024 | 15.20 | 15.69 | 15.19 | 15.37 | 15.37 | 13,300 |
Dec 29, 2023 | 15.29 | 15.94 | 15.01 | 15.42 | 15.42 | 10,100 |
Dec 28, 2023 | 15.00 | 15.86 | 15.00 | 15.37 | 15.37 | 6,600 |
Dec 27, 2023 | 15.36 | 15.48 | 15.00 | 15.13 | 15.13 | 10,100 |
Dec 26, 2023 | 15.35 | 15.43 | 14.63 | 15.18 | 15.18 | 11,500 |
Dec 22, 2023 | 15.72 | 16.33 | 15.50 | 15.91 | 15.91 | 9,300 |
Dec 21, 2023 | 15.41 | 16.23 | 15.41 | 15.42 | 15.42 | 3,700 |
Dec 20, 2023 | 15.65 | 15.90 | 15.16 | 15.36 | 15.36 | 6,400 |
Dec 19, 2023 | 15.78 | 15.79 | 15.25 | 15.56 | 15.56 | 13,600 |
Dec 18, 2023 | 15.56 | 16.08 | 15.37 | 15.42 | 15.42 | 5,900 |
Dec 15, 2023 | 15.64 | 15.96 | 15.61 | 15.61 | 15.61 | 9,600 |
Dec 14, 2023 | 15.54 | 16.11 | 15.37 | 15.73 | 15.73 | 22,000 |
Dec 13, 2023 | 15.73 | 15.86 | 15.31 | 15.77 | 15.77 | 16,300 |
Dec 12, 2023 | 15.20 | 15.70 | 15.19 | 15.56 | 15.56 | 17,300 |
Dec 11, 2023 | 15.64 | 15.87 | 14.97 | 15.57 | 15.57 | 35,800 |
Dec 8, 2023 | 15.56 | 15.77 | 15.23 | 15.43 | 15.43 | 11,500 |
Dec 7, 2023 | 15.37 | 15.40 | 15.15 | 15.36 | 15.36 | 13,200 |
Dec 6, 2023 | 15.15 | 15.65 | 15.15 | 15.25 | 15.25 | 12,600 |
Dec 5, 2023 | 15.24 | 15.27 | 15.15 | 15.19 | 15.19 | 24,100 |
Dec 4, 2023 | 15.16 | 15.28 | 14.76 | 14.88 | 14.88 | 26,200 |
Dec 1, 2023 | 14.91 | 15.16 | 14.91 | 15.06 | 15.06 | 6,900 |
Nov 30, 2023 | 15.20 | 15.28 | 14.87 | 15.03 | 15.03 | 19,200 |
Nov 29, 2023 | 15.25 | 15.25 | 14.75 | 14.97 | 14.97 | 13,300 |
Nov 28, 2023 | 15.28 | 15.28 | 15.14 | 15.14 | 15.14 | 14,600 |
Nov 27, 2023 | 15.30 | 15.63 | 15.18 | 15.27 | 15.27 | 11,900 |
Nov 24, 2023 | 15.54 | 15.54 | 14.93 | 15.33 | 15.33 | 3,000 |
Nov 22, 2023 | 15.48 | 15.48 | 15.13 | 15.20 | 15.20 | 10,700 |
Nov 21, 2023 | 15.47 | 15.47 | 14.98 | 15.07 | 15.07 | 10,800 |
Nov 20, 2023 | 15.72 | 15.94 | 15.24 | 15.57 | 15.57 | 4,800 |
Nov 17, 2023 | 16.01 | 16.01 | 15.55 | 15.77 | 15.77 | 4,800 |
Nov 16, 2023 | 15.71 | 16.28 | 15.71 | 15.92 | 15.92 | 4,600 |
Nov 15, 2023 | 16.16 | 16.29 | 15.81 | 15.95 | 15.95 | 8,500 |
Nov 14, 2023 | 16.25 | 16.26 | 15.80 | 16.08 | 16.08 | 11,700 |
Nov 13, 2023 | 15.87 | 15.87 | 15.29 | 15.47 | 15.47 | 56,800 |
Nov 10, 2023 | 15.52 | 15.90 | 15.12 | 15.60 | 15.60 | 9,200 |
Nov 9, 2023 | 15.60 | 15.99 | 15.38 | 15.38 | 15.38 | 17,000 |
Nov 8, 2023 | 15.48 | 15.54 | 15.29 | 15.33 | 15.33 | 12,500 |
Nov 7, 2023 | 15.81 | 15.88 | 15.73 | 15.88 | 15.88 | 6,700 |
Nov 6, 2023 | 16.76 | 16.77 | 16.16 | 16.24 | 16.24 | 16,000 |
Nov 3, 2023 | 16.20 | 16.45 | 16.19 | 16.45 | 16.45 | 3,600 |
Nov 2, 2023 | 16.17 | 16.17 | 15.67 | 16.02 | 16.02 | 36,900 |
Nov 1, 2023 | 15.52 | 15.74 | 15.52 | 15.54 | 15.54 | 54,100 |
Oct 31, 2023 | 15.19 | 15.40 | 14.76 | 15.21 | 15.21 | 36,100 |
Oct 30, 2023 | 15.00 | 15.35 | 14.83 | 14.91 | 14.91 | 17,700 |
Oct 27, 2023 | 14.39 | 15.25 | 14.39 | 14.88 | 14.88 | 41,900 |
Oct 26, 2023 | 14.65 | 14.77 | 14.49 | 14.58 | 14.58 | 34,200 |
Oct 25, 2023 | 14.72 | 14.95 | 14.70 | 14.81 | 14.81 | 50,400 |
Oct 24, 2023 | 14.55 | 15.16 | 14.55 | 14.76 | 14.76 | 98,400 |
Oct 23, 2023 | 14.62 | 14.87 | 14.56 | 14.84 | 14.84 | 11,700 |
Oct 20, 2023 | 15.04 | 15.04 | 14.64 | 15.04 | 15.04 | 14,500 |
Oct 19, 2023 | 14.89 | 15.10 | 14.79 | 14.87 | 14.87 | 20,900 |
Oct 18, 2023 | 15.20 | 15.25 | 15.01 | 15.01 | 15.01 | 17,500 |
Oct 17, 2023 | 15.32 | 15.51 | 15.32 | 15.42 | 15.42 | 40,000 |
Oct 16, 2023 | 15.46 | 15.55 | 15.38 | 15.54 | 15.54 | 16,000 |
Oct 13, 2023 | 15.41 | 15.52 | 15.31 | 15.36 | 15.36 | 11,100 |
Oct 12, 2023 | 15.68 | 15.71 | 15.52 | 15.67 | 15.67 | 15,700 |
Oct 11, 2023 | 15.76 | 15.78 | 15.63 | 15.77 | 15.77 | 10,300 |
Oct 10, 2023 | 16.05 | 16.34 | 15.76 | 15.85 | 15.85 | 23,800 |
Oct 9, 2023 | 15.99 | 16.09 | 15.59 | 16.09 | 16.09 | 9,900 |
Oct 6, 2023 | 15.61 | 15.93 | 15.48 | 15.88 | 15.88 | 26,800 |
Oct 5, 2023 | 15.67 | 15.71 | 15.54 | 15.64 | 15.64 | 23,700 |
Oct 4, 2023 | 15.15 | 15.32 | 15.15 | 15.30 | 15.30 | 17,900 |
Oct 3, 2023 | 15.07 | 15.16 | 15.04 | 15.11 | 15.11 | 19,900 |
Oct 2, 2023 | 15.27 | 15.29 | 15.14 | 15.20 | 15.20 | 23,400 |
Sep 29, 2023 | 15.32 | 15.32 | 14.89 | 15.20 | 15.20 | 10,700 |
Sep 28, 2023 | 15.43 | 15.44 | 15.09 | 15.32 | 15.32 | 29,800 |
Sep 27, 2023 | 15.32 | 15.47 | 15.20 | 15.28 | 15.28 | 38,600 |
Sep 26, 2023 | 15.19 | 15.54 | 15.11 | 15.11 | 15.11 | 34,400 |
Sep 25, 2023 | 15.00 | 15.54 | 15.00 | 15.46 | 15.46 | 36,200 |
Sep 22, 2023 | 15.16 | 15.45 | 15.16 | 15.16 | 15.16 | 35,900 |
Sep 21, 2023 | 15.40 | 15.48 | 15.31 | 15.31 | 15.31 | 25,700 |
Sep 20, 2023 | 16.05 | 16.07 | 15.84 | 15.84 | 15.84 | 13,200 |
Sep 19, 2023 | 15.83 | 15.84 | 15.74 | 15.74 | 15.74 | 25,300 |
Sep 18, 2023 | 15.80 | 16.12 | 15.79 | 15.87 | 15.87 | 16,200 |
Sep 15, 2023 | 15.90 | 16.12 | 15.87 | 15.87 | 15.87 | 11,000 |
Sep 14, 2023 | 15.91 | 15.95 | 15.91 | 15.95 | 15.95 | 4,500 |
Sep 13, 2023 | 16.18 | 16.19 | 15.95 | 15.95 | 15.95 | 29,500 |
Sep 12, 2023 | 16.25 | 16.40 | 16.25 | 16.40 | 16.40 | 21,800 |
Sep 11, 2023 | 16.17 | 16.22 | 16.03 | 16.06 | 16.06 | 20,300 |
Sep 8, 2023 | 16.18 | 16.29 | 16.13 | 16.29 | 16.29 | 3,800 |
Sep 7, 2023 | 16.74 | 16.74 | 16.56 | 16.65 | 16.65 | 6,300 |
Sep 6, 2023 | 16.71 | 16.85 | 16.63 | 16.63 | 16.63 | 13,100 |
Sep 5, 2023 | 16.73 | 16.73 | 16.53 | 16.53 | 16.53 | 3,600 |
Sep 1, 2023 | 17.06 | 17.06 | 16.86 | 16.86 | 16.86 | 1,900 |
Aug 31, 2023 | 16.94 | 17.05 | 16.88 | 16.97 | 16.97 | 2,800 |
Aug 30, 2023 | 16.71 | 16.87 | 16.71 | 16.87 | 16.87 | 2,300 |
Aug 29, 2023 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 7,500 |
Aug 28, 2023 | 16.39 | 16.60 | 16.39 | 16.59 | 16.59 | 8,700 |
Aug 25, 2023 | 16.45 | 16.54 | 16.29 | 16.50 | 16.50 | 10,400 |
Aug 24, 2023 | 16.37 | 16.37 | 16.11 | 16.25 | 16.25 | 5,600 |
Aug 23, 2023 | 16.66 | 16.75 | 16.65 | 16.75 | 16.75 | 5,100 |
Aug 22, 2023 | 17.17 | 17.17 | 16.60 | 16.65 | 16.65 | 31,700 |
Aug 21, 2023 | 17.10 | 17.10 | 16.88 | 17.06 | 17.06 | 20,700 |
Aug 18, 2023 | 17.11 | 17.13 | 16.98 | 17.11 | 17.11 | 11,200 |
Aug 17, 2023 | 17.21 | 17.21 | 16.82 | 16.88 | 16.88 | 9,000 |
Aug 16, 2023 | 17.29 | 17.29 | 17.03 | 17.17 | 17.17 | 9,200 |
Aug 15, 2023 | 17.29 | 17.60 | 17.29 | 17.48 | 17.48 | 7,000 |
Aug 14, 2023 | 17.47 | 17.59 | 17.45 | 17.59 | 17.59 | 9,000 |
Aug 11, 2023 | 17.78 | 17.83 | 17.71 | 17.73 | 17.73 | 7,400 |
Aug 10, 2023 | 17.95 | 18.01 | 17.81 | 17.82 | 17.82 | 2,500 |
Aug 9, 2023 | 17.55 | 17.73 | 17.48 | 17.63 | 17.63 | 6,400 |
Aug 8, 2023 | 17.81 | 17.82 | 17.67 | 17.80 | 17.80 | 14,300 |
Aug 7, 2023 | 18.03 | 18.03 | 17.95 | 18.01 | 18.01 | 4,200 |
Aug 4, 2023 | 17.82 | 17.82 | 17.69 | 17.79 | 17.79 | 4,700 |
Aug 3, 2023 | 17.68 | 17.73 | 17.49 | 17.67 | 17.67 | 3,900 |
Aug 2, 2023 | 18.04 | 18.13 | 17.98 | 18.12 | 18.12 | 4,800 |
Aug 1, 2023 | 18.49 | 18.49 | 18.28 | 18.30 | 18.30 | 2,000 |
Jul 31, 2023 | 18.52 | 18.52 | 18.33 | 18.50 | 18.50 | 7,700 |
Jul 28, 2023 | 18.87 | 18.96 | 18.85 | 18.85 | 18.85 | 5,600 |
Jul 27, 2023 | 18.50 | 18.50 | 18.44 | 18.48 | 18.48 | 4,900 |
Jul 26, 2023 | 18.99 | 18.99 | 18.92 | 18.96 | 18.96 | 1,400 |
Jul 25, 2023 | 19.04 | 19.18 | 18.82 | 19.17 | 19.17 | 11,600 |
Jul 24, 2023 | 18.54 | 18.75 | 18.54 | 18.75 | 18.75 | 4,900 |
Jul 21, 2023 | 18.41 | 18.50 | 18.33 | 18.45 | 18.45 | 3,200 |
Jul 20, 2023 | 18.46 | 18.46 | 18.44 | 18.46 | 18.46 | 1,900 |
Jul 19, 2023 | 18.46 | 18.62 | 18.46 | 18.62 | 18.62 | 1,200 |
Jul 18, 2023 | 18.43 | 18.48 | 18.28 | 18.34 | 18.34 | 5,000 |
Jul 17, 2023 | 17.97 | 17.99 | 17.96 | 17.98 | 17.98 | 6,300 |
Jul 14, 2023 | 18.09 | 18.09 | 17.90 | 18.04 | 18.04 | 4,900 |
Jul 13, 2023 | 18.35 | 18.35 | 18.22 | 18.32 | 18.32 | 1,300 |
Jul 12, 2023 | 18.02 | 18.03 | 17.91 | 17.91 | 17.91 | 2,400 |
Jul 11, 2023 | 17.63 | 17.75 | 17.58 | 17.75 | 17.75 | 4,900 |
Jul 10, 2023 | 17.67 | 17.71 | 17.58 | 17.63 | 17.63 | 7,700 |
Jul 7, 2023 | 17.55 | 17.82 | 17.55 | 17.70 | 17.70 | 4,800 |
Jul 6, 2023 | 17.36 | 17.36 | 17.14 | 17.27 | 17.27 | 4,200 |
Jul 5, 2023 | 17.61 | 17.61 | 17.46 | 17.46 | 17.46 | 5,900 |
Jul 3, 2023 | 18.12 | 18.12 | 17.95 | 17.95 | 17.95 | 3,600 |
Jun 30, 2023 | 18.01 | 18.12 | 18.01 | 18.12 | 18.12 | 3,900 |
Jun 29, 2023 | 18.33 | 18.33 | 18.05 | 18.21 | 18.21 | 3,200 |
Jun 28, 2023 | 18.33 | 18.40 | 18.33 | 18.35 | 18.35 | 2,300 |
Jun 27, 2023 | 17.65 | 18.06 | 17.65 | 18.06 | 18.06 | 6,500 |
Jun 26, 2023 | 18.22 | 18.40 | 18.22 | 18.35 | 18.35 | 2,900 |
Jun 23, 2023 | 18.39 | 18.39 | 18.35 | 18.39 | 18.39 | 1,900 |
Jun 22, 2023 | 19.05 | 19.10 | 19.05 | 19.09 | 19.09 | 4,400 |
Jun 21, 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 700 |
Jun 20, 2023 | 18.90 | 18.95 | 18.84 | 18.92 | 18.92 | 2,600 |
Jun 16, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 700 |
Jun 15, 2023 | 19.98 | 20.12 | 19.98 | 20.12 | 20.12 | 1,800 |
Jun 14, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 800 |
Jun 13, 2023 | 19.76 | 20.08 | 19.76 | 19.95 | 19.95 | 1,800 |
Jun 12, 2023 | 19.42 | 19.42 | 19.33 | 19.33 | 19.33 | 1,000 |
Jun 9, 2023 | 19.32 | 19.52 | 19.26 | 19.52 | 19.52 | 700 |
Jun 8, 2023 | 19.23 | 19.36 | 19.20 | 19.36 | 19.36 | 3,000 |
Jun 7, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1,100 |
Jun 6, 2023 | 19.39 | 19.42 | 19.39 | 19.42 | 19.42 | 1,100 |
Jun 5, 2023 | 19.64 | 19.66 | 19.21 | 19.46 | 19.46 | 1,500 |
Jun 2, 2023 | 18.62 | 19.70 | 18.62 | 19.70 | 19.70 | 4,600 |
Jun 1, 2023 | 18.41 | 18.83 | 18.41 | 18.74 | 18.74 | 2,400 |
May 31, 2023 | 18.48 | 18.70 | 18.37 | 18.70 | 18.70 | 1,500 |
May 30, 2023 | 18.71 | 18.71 | 18.63 | 18.63 | 18.63 | 1,100 |
May 26, 2023 | 19.25 | 19.37 | 18.96 | 19.37 | 19.37 | 1,700 |
May 25, 2023 | 18.95 | 19.07 | 18.95 | 19.07 | 19.07 | 900 |
May 24, 2023 | 18.88 | 19.47 | 18.88 | 19.47 | 19.47 | 1,600 |
May 23, 2023 | 19.60 | 19.78 | 19.48 | 19.48 | 19.48 | 1,500 |
May 22, 2023 | 19.87 | 20.17 | 19.87 | 20.17 | 20.17 | 1,100 |
May 19, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 600 |
May 18, 2023 | 19.23 | 19.39 | 19.23 | 19.39 | 19.39 | 2,000 |
May 17, 2023 | 19.49 | 19.49 | 19.24 | 19.24 | 19.24 | 1,100 |
May 16, 2023 | 19.50 | 19.76 | 19.50 | 19.63 | 19.63 | 1,300 |
May 15, 2023 | 19.88 | 19.99 | 19.65 | 19.80 | 19.80 | 1,500 |
Related Tickers
KNRRY Knorr-Bremse AG
20.02
-0.35%
5105.T Toyo Tire Corporation
2,897.00
+0.57%
SMTOY Sumitomo Electric Industries, Ltd.
15.21
-2.81%
FMIZP.IS Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S.
402.50
-0.43%
0360.HK New Focus Auto Tech Holdings Limited
0.156
+1.30%
300652.SZ Hang Zhou Radical Energy-Saving Technology Co., Ltd.
24.34
+3.97%
6902.T DENSO Corporation
2,551.00
-0.12%
CREV Carbon Revolution Public Limited Company
11.30
+5.21%
CEATLTD.NS CEAT Limited
2,301.80
+2.95%
DORM Dorman Products, Inc.
93.34
+0.97%