Comparing Back to the side-by-side chart ↗
KOITO MANUFACTURING CO.,LTD.（7276.T）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2751.00 | 2784.50 | 2751.00 | 2766.00 | +1.24% | 635,100 |
| 2026-10-15 | 2727.00 | 2754.00 | 2681.50 | 2732.00 | -1.10% | 1,104,100 |
| 2026-10-14 | 2748.50 | 2775.00 | 2736.50 | 2762.50 | +0.51% | 636,600 |
| 2026-10-13 | 2736.00 | 2763.50 | 2727.00 | 2748.50 | +0.40% | 577,200 |
| 2026-10-09 | 2725.50 | 2737.50 | 2702.50 | 2737.50 | +0.20% | 596,600 |
| 2026-10-08 | 2752.00 | 2752.00 | 2700.00 | 2732.00 | -0.73% | 728,200 |
| 2026-10-07 | 2723.50 | 2769.50 | 2723.50 | 2752.00 | +0.38% | 831,600 |
| 2026-10-06 | 2700.00 | 2749.00 | 2700.00 | 2741.50 | +0.96% | 982,400 |
| 2026-10-05 | 2689.50 | 2722.50 | 2689.50 | 2715.50 | +1.06% | 782,500 |
| 2026-10-02 | 2712.00 | 2732.00 | 2667.00 | 2687.00 | -1.47% | 724,300 |
| 2026-10-01 | 2700.00 | 2733.00 | 2695.00 | 2727.00 | +0.20% | 666,200 |
| 2026-09-30 | 2678.50 | 2728.00 | 2669.50 | 2721.50 | +3.76% | 1,089,100 |
| 2026-09-29 | 2616.00 | 2637.50 | 2607.50 | 2623.00 | -1.74% | 641,500 |
| 2026-09-28 | 2707.50 | 2713.00 | 2662.00 | 2669.50 | -0.78% | 681,300 |
| 2026-09-25 | 2665.00 | 2690.50 | 2651.50 | 2690.50 | +0.88% | 866,300 |
| 2026-09-24 | 2640.00 | 2674.50 | 2636.50 | 2667.00 | +0.85% | 962,400 |
| 2026-09-18 | 2696.00 | 2697.00 | 2644.50 | 2644.50 | -1.14% | 1,084,200 |
| 2026-09-17 | 2649.50 | 2675.50 | 2645.50 | 2675.00 | +1.44% | 716,700 |
| 2026-09-16 | 2613.00 | 2650.50 | 2613.00 | 2637.00 | +1.33% | 579,600 |
| 2026-09-15 | 2604.50 | 2631.00 | 2598.00 | 2602.50 | -0.06% | 521,200 |
| 2026-09-14 | 2582.00 | 2630.00 | 2574.50 | 2604.00 | +0.19% | 535,800 |
| 2026-09-11 | 2541.00 | 2599.00 | 2541.00 | 2599.00 | +0.43% | 910,100 |
| 2026-09-10 | 2571.50 | 2597.50 | 2566.00 | 2588.00 | -0.25% | 600,900 |
| 2026-09-09 | 2598.00 | 2619.00 | 2580.00 | 2594.50 | +1.39% | 847,300 |
| 2026-09-08 | 2683.50 | 2686.00 | 2559.00 | 2559.00 | -5.66% | 861,400 |
| 2026-09-07 | 2720.00 | 2728.50 | 2700.50 | 2712.50 | +0.61% | 597,900 |
| 2026-09-04 | 2713.50 | 2733.50 | 2687.50 | 2696.00 | -1.03% | 774,800 |
| 2026-09-03 | 2709.50 | 2734.00 | 2697.50 | 2724.00 | +0.98% | 621,100 |
| 2026-09-02 | 2724.00 | 2730.00 | 2672.50 | 2697.50 | -2.19% | 692,600 |
| 2026-09-01 | 2706.00 | 2770.00 | 2704.50 | 2758.00 | +1.94% | 645,700 |
| 2026-08-31 | 2682.00 | 2718.00 | 2681.00 | 2705.50 | +0.48% | 934,400 |
| 2026-08-28 | 2672.00 | 2698.00 | 2665.50 | 2692.50 | +0.98% | 1,746,300 |
| 2026-08-27 | 2678.50 | 2700.50 | 2665.50 | 2666.50 | -0.28% | 852,900 |
| 2026-08-26 | 2695.00 | 2706.00 | 2674.00 | 2674.00 | -0.30% | 573,600 |
| 2026-08-25 | 2688.00 | 2692.50 | 2666.00 | 2682.00 | -0.22% | 756,300 |
| 2026-08-24 | 2694.50 | 2710.00 | 2681.00 | 2688.00 | -0.13% | 514,000 |
| 2026-08-21 | 2671.00 | 2694.50 | 2651.00 | 2691.50 | +0.75% | 924,300 |
| 2026-08-20 | 2649.50 | 2678.00 | 2633.50 | 2671.50 | +1.97% | 636,600 |
| 2026-08-19 | 2690.00 | 2709.50 | 2620.00 | 2620.00 | -3.46% | 689,600 |
| 2026-08-18 | 2718.00 | 2739.00 | 2705.50 | 2714.00 | -0.55% | 507,800 |
| 2026-08-17 | 2719.00 | 2731.50 | 2707.50 | 2729.00 | +0.39% | 877,600 |
| 2026-08-14 | 2701.00 | 2749.00 | 2695.00 | 2718.50 | -0.28% | 1,323,600 |
| 2026-08-13 | 2722.00 | 2739.50 | 2701.50 | 2726.00 | +1.09% | 782,300 |
| 2026-08-12 | 2736.50 | 2736.50 | 2686.00 | 2696.50 | -0.19% | 905,400 |
| 2026-08-10 | 2710.00 | 2721.00 | 2660.50 | 2701.50 | +0.20% | 862,400 |
| 2026-08-07 | 2695.50 | 2724.00 | 2690.00 | 2696.00 | -0.24% | 831,800 |
| 2026-08-06 | 2692.50 | 2731.50 | 2674.50 | 2702.50 | +0.33% | 785,200 |
| 2026-08-05 | 2700.50 | 2722.50 | 2669.00 | 2693.50 | +2.41% | 806,600 |
| 2026-08-04 | 2654.50 | 2671.00 | 2614.50 | 2630.00 | -0.92% | 898,800 |
| 2026-08-03 | 2596.50 | 2668.00 | 2582.50 | 2654.50 | -1.56% | 1,385,100 |
| 2026-07-31 | 2693.50 | 2723.50 | 2667.00 | 2696.50 | +0.60% | 1,579,100 |
| 2026-07-30 | 2738.00 | 2765.00 | 2612.50 | 2680.50 | -0.63% | 1,885,100 |
| 2026-07-29 | 2543.00 | 2720.00 | 2490.00 | 2697.50 | +6.83% | 2,761,000 |
| 2026-07-28 | 2516.50 | 2540.50 | 2499.00 | 2525.00 | +0.18% | 780,100 |
| 2026-07-27 | 2473.50 | 2527.50 | 2459.00 | 2520.50 | +2.44% | 759,000 |
| 2026-07-24 | 2460.00 | 2491.50 | 2451.00 | 2460.50 | -1.62% | 708,600 |
| 2026-07-23 | 2490.00 | 2511.50 | 2488.00 | 2501.00 | +0.30% | 711,000 |
| 2026-07-22 | 2517.50 | 2519.50 | 2492.00 | 2493.50 | +0.73% | 836,000 |
| 2026-07-21 | 2472.00 | 2490.50 | 2448.50 | 2475.50 | +0.14% | 1,030,700 |
| 2026-07-17 | 2500.00 | 2508.00 | 2424.50 | 2472.00 | -1.67% | 905,500 |
| 2026-07-16 | 2524.00 | 2547.00 | 2514.00 | 2514.00 | -1.30% | 642,200 |
| 2026-07-15 | 2541.00 | 2574.50 | 2532.00 | 2547.00 | +0.55% | 704,600 |
| 2026-07-14 | 2547.00 | 2547.00 | 2507.50 | 2533.00 | -0.12% | 588,700 |
| 2026-07-13 | 2572.50 | 2578.50 | 2526.00 | 2536.00 | -0.82% | 559,800 |
| 2026-07-10 | 2554.50 | 2569.00 | 2540.00 | 2557.00 | +0.69% | 699,700 |
| 2026-07-09 | 2548.00 | 2561.50 | 2509.50 | 2539.50 | -0.08% | 588,000 |
| 2026-07-08 | 2568.50 | 2603.00 | 2541.50 | 2541.50 | -2.94% | 568,300 |
| 2026-07-07 | 2650.00 | 2661.00 | 2608.00 | 2618.50 | -1.08% | 489,200 |
| 2026-07-06 | 2630.50 | 2660.50 | 2609.00 | 2647.00 | +1.96% | 624,900 |
| 2026-07-03 | 2576.50 | 2632.50 | 2575.00 | 2596.00 | +0.19% | 584,500 |
| 2026-07-02 | 2574.00 | 2613.50 | 2565.50 | 2591.00 | +1.07% | 672,300 |
| 2026-07-01 | 2583.00 | 2588.00 | 2533.00 | 2563.50 | +0.55% | 704,000 |
| 2026-06-30 | 2544.00 | 2575.50 | 2540.00 | 2549.50 | -0.58% | 810,500 |
| 2026-06-29 | 2606.00 | 2607.00 | 2532.00 | 2564.50 | -1.10% | 1,101,500 |
| 2026-06-26 | 2639.50 | 2649.50 | 2585.00 | 2593.00 | -1.41% | 1,267,300 |
| 2026-06-25 | 2689.50 | 2689.50 | 2630.00 | 2630.00 | -1.16% | 1,031,900 |
| 2026-06-24 | 2715.00 | 2723.50 | 2649.50 | 2661.00 | -1.72% | 942,400 |
| 2026-06-23 | 2805.00 | 2808.50 | 2692.00 | 2707.50 | -4.16% | 925,800 |
| 2026-06-22 | 2839.50 | 2841.00 | 2812.00 | 2825.00 | -0.51% | 403,500 |
| 2026-06-19 | 2870.00 | 2870.00 | 2816.00 | 2839.50 | +0.58% | 1,116,800 |
| 2026-06-18 | 2805.00 | 2847.00 | 2788.50 | 2823.00 | +0.27% | 541,600 |
| 2026-06-17 | 2786.50 | 2826.00 | 2771.00 | 2815.50 | +0.88% | 499,500 |
| 2026-06-16 | 2773.00 | 2791.00 | 2744.50 | 2791.00 | +0.07% | 790,800 |
| 2026-06-15 | 2768.00 | 2830.00 | 2768.00 | 2789.00 | +2.61% | 619,100 |
| 2026-06-12 | 2783.00 | 2790.00 | 2718.00 | 2718.00 | -1.11% | 917,500 |
| 2026-06-11 | 2743.50 | 2753.50 | 2712.50 | 2748.50 | -1.43% | 841,200 |
| 2026-06-10 | 2834.50 | 2836.00 | 2763.50 | 2788.50 | -2.26% | 530,800 |
| 2026-06-09 | 2874.50 | 2880.50 | 2822.00 | 2853.00 | +1.24% | 704,300 |
| 2026-06-08 | 2793.00 | 2841.00 | 2785.50 | 2818.00 | -3.14% | 795,400 |
| 2026-06-05 | 2958.00 | 2973.00 | 2840.00 | 2909.50 | +1.61% | 1,252,700 |
| 2026-06-04 | 2839.00 | 2882.00 | 2830.50 | 2863.50 | +0.30% | 1,064,600 |
| 2026-06-03 | 2795.50 | 2875.00 | 2755.00 | 2855.00 | +3.82% | 1,224,600 |
| 2026-06-02 | 2696.50 | 2750.00 | 2668.00 | 2750.00 | +0.99% | 863,400 |
| 2026-06-01 | 2717.00 | 2748.00 | 2693.00 | 2723.00 | -2.65% | 1,195,700 |
| 2026-05-29 | 2749.00 | 2860.00 | 2731.00 | 2797.00 | +2.10% | 1,805,300 |
| 2026-05-28 | 2740.00 | 2746.00 | 2703.00 | 2739.50 | +0.87% | 886,700 |
| 2026-05-27 | 2727.00 | 2749.00 | 2704.00 | 2716.00 | +0.78% | 1,092,000 |
| 2026-05-26 | 2772.50 | 2777.50 | 2695.00 | 2695.00 | -3.49% | 1,404,300 |
| 2026-05-25 | 2793.50 | 2824.50 | 2774.00 | 2792.50 | +0.94% | 630,400 |
| 2026-05-22 | 2760.00 | 2782.50 | 2754.50 | 2766.50 | +0.78% | 786,100 |
| 2026-05-21 | 2717.00 | 2763.50 | 2708.00 | 2745.00 | +2.52% | 723,900 |
| 2026-05-20 | 2715.50 | 2723.50 | 2627.50 | 2677.50 | -1.60% | 893,900 |
| 2026-05-19 | 2774.00 | 2793.00 | 2670.00 | 2721.00 | -2.68% | 1,315,000 |
| 2026-05-18 | 2851.00 | 2866.00 | 2770.00 | 2796.00 | -1.89% | 1,079,800 |
| 2026-05-15 | 2796.00 | 2858.00 | 2785.00 | 2850.00 | +2.87% | 1,386,000 |
| 2026-05-14 | 2800.00 | 2832.00 | 2756.00 | 2770.50 | -1.05% | 1,800,700 |
| 2026-05-13 | 2643.00 | 2852.00 | 2638.50 | 2800.00 | +6.24% | 2,367,300 |
| 2026-05-12 | 2658.00 | 2682.00 | 2614.00 | 2635.50 | -0.17% | 968,200 |
| 2026-05-11 | 2630.50 | 2663.50 | 2618.50 | 2640.00 | +0.23% | 1,179,200 |
| 2026-05-08 | 2574.50 | 2645.00 | 2565.50 | 2634.00 | +2.07% | 1,291,500 |
| 2026-05-07 | 2574.00 | 2591.50 | 2539.50 | 2580.50 | +2.34% | 1,383,500 |
| 2026-05-01 | 2521.00 | 2532.00 | 2483.50 | 2521.50 | -0.85% | 622,900 |
| 2026-04-30 | 2539.00 | 2550.00 | 2510.50 | 2543.00 | -0.12% | 690,400 |
| 2026-04-28 | 2552.50 | 2560.00 | 2529.00 | 2546.00 | +0.12% | 638,600 |
| 2026-04-27 | 2527.50 | 2556.50 | 2511.00 | 2543.00 | +1.17% | 688,400 |
| 2026-04-24 | 2535.50 | 2540.50 | 2505.00 | 2513.50 | -0.51% | 721,900 |
| 2026-04-23 | 2590.50 | 2594.00 | 2510.50 | 2526.50 | -2.83% | 730,100 |
| 2026-04-22 | 2597.00 | 2625.00 | 2572.00 | 2600.00 | +1.11% | 893,700 |
| 2026-04-21 | 2589.50 | 2590.00 | 2567.00 | 2571.50 | +0.02% | 460,500 |
| 2026-04-20 | 2577.50 | 2577.50 | 2545.00 | 2571.00 | +1.12% | 559,300 |
| 2026-04-17 | 2575.50 | 2575.50 | 2539.00 | 2542.50 | -1.13% | 527,000 |
| 2026-04-16 | 2587.50 | 2601.50 | 2568.50 | 2571.50 | -0.48% | 767,300 |
| 2026-04-15 | 2599.50 | 2612.50 | 2560.50 | 2584.00 | +0.41% | 1,353,300 |
| 2026-04-14 | 2565.50 | 2582.00 | 2554.00 | 2573.50 | +1.12% | 1,794,800 |
| 2026-04-13 | 2548.00 | 2558.00 | 2520.00 | 2545.00 | -0.18% | 561,900 |
| 2026-04-10 | 2553.00 | 2586.50 | 2549.00 | 2549.50 | -0.41% | 556,300 |
| 2026-04-09 | 2600.00 | 2611.00 | 2559.00 | 2560.00 | -0.62% | 463,500 |
| 2026-04-08 | 2599.50 | 2599.50 | 2559.00 | 2576.00 | +3.06% | 894,100 |
| 2026-04-07 | 2505.50 | 2511.50 | 2487.00 | 2499.50 | -0.08% | 457,100 |
| 2026-04-06 | 2499.50 | 2528.00 | 2494.00 | 2501.50 | +0.32% | 336,800 |
| 2026-04-03 | 2475.50 | 2500.00 | 2471.50 | 2493.50 | +0.61% | 529,400 |
| 2026-04-02 | 2525.00 | 2540.00 | 2464.50 | 2478.50 | -1.25% | 741,300 |
| 2026-04-01 | 2513.00 | 2513.00 | 2486.00 | 2510.00 | +2.91% | 609,800 |
| 2026-03-31 | 2425.50 | 2476.50 | 2424.00 | 2439.00 | -0.43% | 630,300 |
| 2026-03-30 | 2409.50 | 2453.00 | 2397.00 | 2449.50 | -3.32% | 868,400 |
| 2026-03-27 | 2517.00 | 2558.00 | 2514.00 | 2533.50 | -0.20% | 1,134,100 |
| 2026-03-26 | 2553.50 | 2555.50 | 2516.00 | 2538.50 | +0.02% | 910,500 |
| 2026-03-25 | 2553.00 | 2565.00 | 2527.00 | 2538.00 | +1.40% | 902,200 |
| 2026-03-24 | 2521.50 | 2526.00 | 2496.50 | 2503.00 | +2.41% | 885,600 |
| 2026-03-23 | 2459.50 | 2473.00 | 2416.00 | 2444.00 | -2.38% | 1,318,600 |
| 2026-03-19 | 2592.50 | 2592.50 | 2499.00 | 2503.50 | -4.95% | 1,289,600 |
| 2026-03-18 | 2628.50 | 2656.00 | 2628.50 | 2634.00 | +0.46% | 1,145,500 |
| 2026-03-17 | 2616.00 | 2633.00 | 2611.50 | 2622.00 | +1.39% | 1,276,200 |
| 2026-03-16 | 2590.00 | 2600.00 | 2562.50 | 2586.00 | +0.33% | 735,500 |
| 2026-03-13 | 2563.00 | 2590.50 | 2554.50 | 2577.50 | -1.36% | 1,217,700 |
| 2026-03-12 | 2616.50 | 2645.00 | 2595.00 | 2613.00 | -0.68% | 1,474,400 |
| 2026-03-11 | 2646.00 | 2662.00 | 2621.50 | 2631.00 | +1.17% | 1,220,100 |
| 2026-03-10 | 2588.00 | 2614.00 | 2577.00 | 2600.50 | +2.46% | 828,000 |
| 2026-03-09 | 2507.50 | 2553.00 | 2487.50 | 2538.00 | -2.67% | 1,135,500 |
| 2026-03-06 | 2581.00 | 2626.50 | 2562.50 | 2607.50 | +0.23% | 934,700 |
| 2026-03-05 | 2631.50 | 2662.00 | 2601.50 | 2601.50 | +0.81% | 1,276,600 |
| 2026-03-04 | 2611.00 | 2631.50 | 2545.50 | 2580.50 | -3.75% | 1,544,100 |
| 2026-03-03 | 2741.00 | 2771.50 | 2680.50 | 2681.00 | -4.15% | 1,431,200 |
| 2026-03-02 | 2771.00 | 2800.00 | 2731.00 | 2797.00 | -0.85% | 1,153,900 |
| 2026-02-27 | 2796.00 | 2821.00 | 2771.50 | 2821.00 | +0.89% | 1,040,600 |
| 2026-02-26 | 2820.00 | 2824.00 | 2783.00 | 2796.00 | +0.00% | 1,189,700 |
| 2026-02-25 | 2800.00 | 2824.00 | 2769.00 | 2796.00 | +1.34% | 1,009,200 |
| 2026-02-24 | 2738.00 | 2775.00 | 2725.50 | 2759.00 | +1.25% | 1,084,300 |
| 2026-02-20 | 2700.00 | 2743.50 | 2690.00 | 2725.00 | -0.04% | 1,204,900 |
| 2026-02-19 | 2706.00 | 2750.50 | 2693.50 | 2726.00 | +0.93% | 1,011,200 |
| 2026-02-18 | 2672.00 | 2711.00 | 2669.00 | 2701.00 | +0.78% | 837,400 |
| 2026-02-17 | 2647.50 | 2684.50 | 2643.50 | 2680.00 | +1.38% | 671,400 |
| 2026-02-16 | 2664.50 | 2677.00 | 2643.50 | 2643.50 | -0.69% | 985,800 |
| 2026-02-13 | 2649.50 | 2670.00 | 2633.50 | 2662.00 | -0.45% | 680,100 |
| 2026-02-12 | 2651.00 | 2695.00 | 2640.00 | 2674.00 | +0.11% | 1,005,900 |
| 2026-02-10 | 2635.50 | 2675.00 | 2628.50 | 2671.00 | +1.14% | 690,900 |
| 2026-02-09 | 2650.00 | 2650.50 | 2612.00 | 2641.00 | +1.54% | 903,300 |
| 2026-02-06 | 2579.50 | 2606.00 | 2561.00 | 2601.00 | +0.19% | 965,000 |
| 2026-02-05 | 2649.50 | 2650.00 | 2574.50 | 2596.00 | -0.42% | 793,700 |
| 2026-02-04 | 2576.00 | 2621.50 | 2557.00 | 2607.00 | +2.32% | 1,352,200 |
| 2026-02-03 | 2552.00 | 2574.50 | 2526.50 | 2548.00 | +1.49% | 1,438,000 |
| 2026-02-02 | 2527.50 | 2589.50 | 2500.00 | 2510.50 | +3.93% | 1,766,400 |
| 2026-01-30 | 2400.00 | 2482.00 | 2336.00 | 2415.50 | +1.32% | 1,569,500 |
| 2026-01-29 | 2378.50 | 2386.50 | 2353.00 | 2384.00 | +0.72% | 1,201,800 |
| 2026-01-28 | 2370.00 | 2393.00 | 2356.00 | 2367.00 | -1.05% | 980,700 |
| 2026-01-27 | 2383.00 | 2401.00 | 2370.00 | 2392.00 | +0.08% | 584,100 |
| 2026-01-26 | 2413.00 | 2431.00 | 2390.00 | 2390.00 | -2.96% | 1,182,300 |
| 2026-01-23 | 2454.00 | 2474.50 | 2442.00 | 2463.00 | +0.80% | 668,900 |
| 2026-01-22 | 2440.00 | 2454.00 | 2429.00 | 2443.50 | +1.41% | 637,100 |
| 2026-01-21 | 2368.50 | 2417.00 | 2362.50 | 2409.50 | +1.45% | 761,700 |
| 2026-01-20 | 2416.50 | 2416.50 | 2375.00 | 2375.00 | -1.47% | 782,600 |
| 2026-01-19 | 2425.00 | 2432.50 | 2392.00 | 2410.50 | -1.41% | 733,400 |
| 2026-01-16 | 2414.00 | 2457.00 | 2401.00 | 2445.00 | +0.25% | 399,400 |
| 2026-01-15 | 2435.50 | 2448.50 | 2418.50 | 2439.00 | +0.14% | 466,600 |
| 2026-01-14 | 2407.00 | 2435.50 | 2404.00 | 2435.50 | +1.69% | 866,300 |
| 2026-01-13 | 2403.50 | 2412.50 | 2388.00 | 2395.00 | +1.27% | 734,300 |
| 2026-01-09 | 2369.00 | 2380.00 | 2361.50 | 2365.00 | +1.18% | 557,200 |
| 2026-01-08 | 2348.00 | 2362.50 | 2330.00 | 2337.50 | -0.85% | 590,300 |
| 2026-01-07 | 2333.50 | 2373.00 | 2317.50 | 2357.50 | +0.15% | 548,500 |
| 2026-01-06 | 2350.00 | 2374.50 | 2338.50 | 2354.00 | +0.75% | 555,700 |
| 2026-01-05 | 2322.00 | 2351.50 | 2322.00 | 2336.50 | +1.15% | 503,200 |
| 2025-12-30 | 2311.50 | 2323.50 | 2303.00 | 2310.00 | -0.24% | 425,800 |
| 2025-12-29 | 2300.00 | 2326.00 | 2297.00 | 2315.50 | +0.13% | 505,800 |
| 2025-12-26 | 2318.00 | 2323.50 | 2303.50 | 2312.50 | -0.13% | 480,700 |
| 2025-12-25 | 2318.00 | 2329.00 | 2303.00 | 2315.50 | -0.04% | 308,600 |
| 2025-12-24 | 2321.50 | 2334.00 | 2310.00 | 2316.50 | -0.41% | 321,600 |
| 2025-12-23 | 2358.00 | 2360.00 | 2319.00 | 2326.00 | -1.46% | 476,800 |
| 2025-12-22 | 2350.00 | 2362.50 | 2339.50 | 2360.50 | +1.07% | 625,700 |
| 2025-12-19 | 2318.00 | 2346.00 | 2311.50 | 2335.50 | +0.75% | 1,347,700 |
| 2025-12-18 | 2297.00 | 2322.50 | 2294.00 | 2318.00 | +1.02% | 925,400 |
| 2025-12-17 | 2281.00 | 2302.50 | 2264.00 | 2294.50 | +0.92% | 611,500 |
| 2025-12-16 | 2299.50 | 2309.50 | 2273.50 | 2273.50 | -1.28% | 495,900 |
| 2025-12-15 | 2288.00 | 2307.00 | 2280.50 | 2303.00 | +0.66% | 368,700 |
| 2025-12-12 | 2276.00 | 2292.00 | 2270.00 | 2288.00 | +1.31% | 464,900 |
| 2025-12-11 | 2306.00 | 2306.00 | 2258.50 | 2258.50 | -1.63% | 523,800 |
| 2025-12-10 | 2285.00 | 2302.50 | 2267.00 | 2296.00 | +1.64% | 490,600 |
| 2025-12-09 | 2277.50 | 2278.50 | 2248.00 | 2259.00 | -0.29% | 406,700 |
| 2025-12-08 | 2278.00 | 2280.00 | 2248.50 | 2265.50 | +1.43% | 723,100 |
| 2025-12-05 | 2265.50 | 2287.50 | 2221.50 | 2233.50 | -2.53% | 838,400 |
| 2025-12-04 | 2228.00 | 2294.00 | 2228.00 | 2291.50 | +1.96% | 870,700 |
| 2025-12-03 | 2245.50 | 2262.50 | 2237.00 | 2247.50 | +0.04% | 835,000 |
| 2025-12-02 | 2248.00 | 2260.50 | 2236.00 | 2246.50 | -0.02% | 865,100 |
| 2025-12-01 | 2262.00 | 2273.00 | 2238.50 | 2247.00 | -1.08% | 873,300 |
| 2025-11-28 | 2264.00 | 2279.00 | 2260.00 | 2271.50 | +0.38% | 663,700 |
| 2025-11-27 | 2265.50 | 2282.00 | 2258.50 | 2263.00 | +0.09% | 769,300 |
| 2025-11-26 | 2243.50 | 2284.50 | 2236.50 | 2261.00 | +0.78% | 939,900 |
| 2025-11-25 | 2277.50 | 2278.00 | 2228.50 | 2243.50 | -0.99% | 897,400 |
| 2025-11-21 | 2194.00 | 2270.50 | 2194.00 | 2266.00 | +2.95% | 1,091,900 |
| 2025-11-20 | 2229.00 | 2234.00 | 2198.50 | 2201.00 | +0.02% | 730,200 |
| 2025-11-19 | 2215.50 | 2229.50 | 2196.00 | 2200.50 | -0.68% | 706,500 |
| 2025-11-18 | 2240.50 | 2248.00 | 2215.50 | 2215.50 | -1.16% | 909,300 |
| 2025-11-17 | 2281.50 | 2291.00 | 2228.00 | 2241.50 | -2.61% | 623,000 |
| 2025-11-14 | 2279.00 | 2309.00 | 2271.00 | 2301.50 | -0.28% | 414,100 |
| 2025-11-13 | 2334.00 | 2336.50 | 2305.50 | 2308.00 | +0.13% | 635,200 |
| 2025-11-12 | 2297.00 | 2319.00 | 2289.50 | 2305.00 | +0.77% | 627,300 |
| 2025-11-11 | 2282.00 | 2292.00 | 2250.00 | 2287.50 | +0.42% | 973,000 |
| 2025-11-10 | 2276.00 | 2279.50 | 2254.00 | 2278.00 | +0.71% | 930,900 |
| 2025-11-07 | 2274.00 | 2276.00 | 2237.50 | 2262.00 | -1.11% | 1,184,300 |
| 2025-11-06 | 2314.00 | 2327.00 | 2286.00 | 2287.50 | +0.33% | 920,200 |
| 2025-11-05 | 2301.00 | 2327.00 | 2241.00 | 2280.00 | -1.41% | 1,109,900 |
| 2025-11-04 | 2314.00 | 2340.00 | 2297.00 | 2312.50 | +0.39% | 887,600 |
| 2025-10-31 | 2334.50 | 2343.50 | 2292.00 | 2303.50 | -1.37% | 998,300 |
| 2025-10-30 | 2347.00 | 2354.00 | 2325.50 | 2335.50 | -0.62% | 1,291,400 |
| 2025-10-29 | 2300.00 | 2378.50 | 2292.00 | 2350.00 | +0.36% | 1,624,400 |
| 2025-10-28 | 2350.00 | 2403.50 | 2280.00 | 2341.50 | -1.08% | 2,964,300 |
| 2025-10-27 | 2349.00 | 2367.00 | 2332.50 | 2367.00 | +1.92% | 874,500 |
| 2025-10-24 | 2315.00 | 2326.00 | 2304.50 | 2322.50 | +0.58% | 592,200 |
| 2025-10-23 | 2304.00 | 2314.00 | 2295.00 | 2309.00 | +0.17% | 1,012,100 |
| 2025-10-22 | 2301.50 | 2325.50 | 2298.50 | 2305.00 | +0.20% | 1,340,500 |
| 2025-10-21 | 2296.50 | 2307.50 | 2291.50 | 2300.50 | +0.70% | 595,900 |
| 2025-10-20 | 2285.50 | 2291.00 | 2254.50 | 2284.50 | +1.85% | 627,700 |
| 2025-10-17 | 2264.00 | 2268.00 | 2241.00 | 2243.00 | -0.86% | 586,400 |
| 2025-10-16 | 2260.00 | 2280.00 | 2253.50 | 2262.50 | +0.29% | 730,600 |
| 2025-10-15 | 2231.00 | 2260.00 | 2222.00 | 2256.00 | +1.97% | 964,600 |
| 2025-10-14 | 2214.50 | 2242.00 | 2193.00 | 2212.50 | -1.84% | 1,201,900 |
| 2025-10-10 | 2288.00 | 2297.00 | 2254.00 | 2254.00 | -2.51% | 921,100 |
| 2025-10-09 | 2290.50 | 2315.00 | 2285.50 | 2312.00 | +0.57% | 845,500 |
| 2025-10-08 | 2318.00 | 2324.00 | 2291.50 | 2299.00 | +0.20% | 704,700 |
| 2025-10-07 | 2288.50 | 2307.00 | 2279.50 | 2294.50 | +0.88% | 618,500 |
| 2025-10-06 | 2278.00 | 2285.50 | 2243.50 | 2274.50 | +2.64% | 721,000 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：7月（+8.48%）。最弱月份：3月（-8.51%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
KOITO MANUFACTURING CO.,LTD.（7276.T）最新收盤價是多少？
2026-10-16 收於 2766.00，來自Closelook數據湖的每日價格紀錄。
7276.T 的52週最高價和最低價是多少？
過去52週最高 2973.00、最低 2194.00（截至 2026-10-16）。
KOITO MANUFACTURING CO.,LTD. 歷史上最強和最弱的月份是哪個？
歷史上，7276.T 最強的日曆月份是7月（平均 +8.48%），最弱的是3月（平均 -8.51%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的434根日K線計算。