S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Koito Mfg Unsp ADR (KOTMY)

OTC

$17.50+$0.50 (+2.94%)

Price as of May 27, 2026

N/A
Market Cap
39.66%
1-Year Change
Auto Parts
Industry

1 Month
+10.13%

Low Price$15.89

High Price$17.50
3 Months
+9.24%

Low Price$14.48

High Price$17.50
1 Year
+42.97%

Low Price$11.73

High Price$18.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/27/2026	17.63	17.63	17.50	17.50	+2.94%	632
05/26/2026	17.00	17.00	17.00	17.00	+3.22%	326
05/19/2026	17.15	17.15	16.47	16.47	-2.60%	1,149
05/08/2026	16.91	16.91	16.91	16.91	+5.75%	1,090
05/05/2026	15.99	15.99	15.99	15.99	+0.63%	725
05/04/2026	15.87	15.89	15.87	15.89	+0.92%	1,966
04/30/2026	17.54	17.54	15.75	15.75	-8.14%	814
04/27/2026	15.98	17.14	15.98	17.14	+12.61%	332
04/21/2026	15.88	15.88	15.22	15.22	-6.05%	3,927
04/14/2026	16.21	16.21	16.20	16.20	+4.45%	291
04/07/2026	15.51	15.51	15.51	15.51	+4.04%	1,368
04/06/2026	14.91	14.91	14.91	14.91	+2.96%	1,070
03/31/2026	14.48	14.48	14.48	14.48	-7.83%	1,070
03/24/2026	15.70	15.71	15.70	15.71	+0.06%	3,572
03/23/2026	15.70	15.70	15.70	15.70	+1.48%	819
03/19/2026	15.47	15.47	15.47	15.47	-7.75%	588
03/18/2026	16.77	16.77	16.77	16.77	+1.70%	135
03/17/2026	16.50	16.50	16.49	16.49	+4.83%	833
03/12/2026	16.01	16.01	15.73	15.73	-4.38%	1,223
03/11/2026	16.45	16.45	16.45	16.45	+2.68%	302
03/06/2026	16.02	16.02	16.02	16.02	-3.78%	240
03/03/2026	16.65	16.65	16.65	16.65	-9.20%	171
02/26/2026	18.34	18.34	18.34	18.34	+5.29%	155
02/24/2026	17.42	17.42	17.42	17.42	-0.19%	153
02/18/2026	17.10	17.45	17.10	17.45	+7.23%	397
02/04/2026	16.27	16.27	16.27	16.27	+11.77%	1,597
01/27/2026	14.56	14.56	14.56	14.56	-2.54%	976
01/23/2026	14.94	14.94	14.94	14.94	-2.35%	1,026
01/22/2026	15.30	15.30	15.30	15.30	+0.33%	154
01/21/2026	15.25	15.25	15.25	15.25	-1.22%	254
01/14/2026	15.28	15.44	15.28	15.44	-0.46%	431
01/09/2026	15.21	15.61	15.21	15.51	+3.78%	656
01/08/2026	14.95	14.95	14.95	14.95	-2.73%	802
01/07/2026	15.05	15.37	15.05	15.37	+4.03%	600
01/02/2026	14.78	14.78	14.71	14.77	+0.96%	1,477
12/31/2025	13.77	15.00	13.77	14.63	-3.22%	500
12/23/2025	15.12	15.12	15.12	15.12	-0.22%	591
12/19/2025	15.15	15.15	15.15	15.15	+0.13%	3,220
12/18/2025	15.13	15.13	15.13	15.13	+1.00%	473
12/17/2025	14.98	14.98	14.98	14.98	+0.84%	568
12/15/2025	15.06	15.06	14.86	14.86	+1.19%	341
12/12/2025	14.68	14.68	14.68	14.68	+0.07%	395
12/10/2025	14.67	14.67	14.67	14.67	+2.37%	239
12/08/2025	14.36	14.36	14.33	14.33	-1.43%	379
12/05/2025	14.54	14.54	14.54	14.54	-0.50%	231
12/04/2025	13.70	14.63	13.70	14.61	+3.25%	4,213
12/03/2025	14.15	14.15	14.15	14.15	-4.71%	246
12/02/2025	14.85	14.85	14.85	14.85	+2.98%	313
12/01/2025	14.42	14.42	14.42	14.42	+5.10%	626
11/20/2025	13.72	13.72	13.72	13.72	-6.09%	4,642
11/14/2025	14.61	14.61	14.61	14.61	-1.32%	671
11/10/2025	14.81	14.81	14.81	14.81	+2.10%	153
11/06/2025	14.50	14.50	14.50	14.50	-3.14%	238
11/05/2025	14.97	14.97	14.97	14.97	-0.07%	157
10/31/2025	14.98	14.98	14.98	14.98	-2.82%	2,566
10/28/2025	15.42	15.42	15.42	15.42	+0.23%	174
10/27/2025	15.20	15.42	15.20	15.38	+1.18%	8,238
10/16/2025	15.20	15.20	15.20	15.20	-0.16%	680
10/07/2025	15.23	15.23	15.23	15.23	+2.25%	521
10/01/2025	14.89	14.89	14.89	14.89	-2.68%	296
09/22/2025	15.30	15.30	15.30	15.30	+2.70%	678
09/19/2025	15.08	15.08	14.90	14.90	-4.72%	733
09/18/2025	15.64	15.64	15.64	15.64	-2.28%	249
09/17/2025	15.30	16.00	15.30	16.00	+3.29%	1,157
09/16/2025	15.49	15.49	15.49	15.49	+1.04%	165
09/08/2025	15.19	15.33	15.19	15.33	+4.07%	311
09/04/2025	14.73	14.73	14.73	14.73	+1.69%	449
09/02/2025	14.49	14.49	14.49	14.49	+2.73%	1,415
08/25/2025	13.75	14.17	13.75	14.10	-0.11%	1,831
08/21/2025	14.12	14.12	14.12	14.12	+3.18%	108
08/14/2025	13.86	13.86	13.68	13.68	-1.26%	801
08/13/2025	13.86	13.86	13.86	13.86	+2.63%	363
08/12/2025	13.50	13.50	13.50	13.50	-0.74%	203
08/08/2025	13.69	13.69	13.60	13.60	-1.56%	204
08/06/2025	13.82	13.82	13.82	13.82	+6.27%	167
08/04/2025	13.00	13.00	13.00	13.00	+2.46%	1,002
07/31/2025	12.69	12.69	12.69	12.69	+0.14%	171
07/30/2025	12.67	12.67	12.67	12.67	-0.78%	2,290
07/25/2025	12.77	12.77	12.77	12.77	-5.48%	255
07/24/2025	13.51	13.51	13.51	13.51	+8.43%	355
07/22/2025	12.13	12.46	12.13	12.46	+1.47%	682
07/17/2025	12.28	12.28	12.28	12.28	+1.49%	361
07/10/2025	12.10	12.10	12.10	12.10	-2.34%	1,143
07/09/2025	12.39	12.39	12.39	12.39	-0.08%	564
07/08/2025	12.40	12.40	12.40	12.40	+2.27%	389
07/07/2025	12.13	12.13	12.13	12.13	+1.89%	341
07/03/2025	11.90	11.90	11.90	11.90	-1.00%	290
07/01/2025	12.02	12.02	12.02	12.02	-0.70%	204
06/30/2025	12.11	12.11	12.11	12.11	+0.21%	595
06/27/2025	12.08	12.08	12.08	12.08	+1.94%	1,431
06/24/2025	11.85	11.85	11.85	11.85	-2.95%	3,445
06/23/2025	12.21	12.21	12.21	12.21	+4.09%	243
06/17/2025	11.94	11.94	11.73	11.73	-3.38%	581
06/16/2025	12.14	12.14	12.14	12.14	-0.98%	332
06/12/2025	12.30	12.30	12.26	12.26	+0.16%	877
06/10/2025	12.24	12.24	12.24	12.24	0.00%	253