Skip to main content
logo
Kyoto Financial Group,Inc. (TYO:5844)
Japan flag Japan · Delayed Price · Currency is JPY
3,427.00
-41.00 (-1.18%)
Dec 30, 2025, 3:30 PM JST

TYO:5844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,442.003,477.003,427.003,427.003,427.00-1.18%396,000
Dec 29, 20253,434.003,468.003,420.003,468.003,468.000.93%449,300
Dec 26, 20253,432.003,454.003,411.003,436.003,436.000.03%452,100
Dec 25, 20253,443.003,450.003,413.003,435.003,435.00-0.23%298,300
Dec 24, 20253,474.003,480.003,417.003,443.003,443.000.12%513,000
Dec 23, 20253,457.003,489.003,429.003,439.003,439.00-0.35%361,600
Dec 22, 20253,503.003,505.003,451.003,451.003,451.00-0.58%475,400
Dec 19, 20253,399.003,479.003,394.003,471.003,471.002.84%1,163,200
Dec 18, 20253,336.003,383.003,327.003,375.003,375.001.23%472,700
Dec 17, 20253,370.003,376.003,307.003,334.003,334.00-1.51%619,200
Dec 16, 20253,479.003,499.003,385.003,385.003,385.00-3.86%577,500
Dec 15, 20253,445.003,532.003,445.003,521.003,521.002.24%646,000
Dec 12, 20253,427.003,448.003,366.003,444.003,444.002.59%599,000
Dec 11, 20253,450.003,460.003,352.003,357.003,357.00-2.04%539,000
Dec 10, 20253,419.003,439.003,405.003,427.003,427.000.88%334,600
Dec 9, 20253,410.003,433.003,393.003,397.003,397.00-0.23%281,500
Dec 8, 20253,422.003,430.003,377.003,405.003,405.00-0.23%316,700
Dec 5, 20253,415.003,429.003,384.003,413.003,413.00-0.41%490,700
Dec 4, 20253,319.003,427.003,308.003,427.003,427.003.10%525,100
Dec 3, 20253,342.003,348.003,284.003,324.003,324.00-1.10%539,600
Dec 2, 20253,413.003,437.003,361.003,361.003,361.00-0.77%564,700
Dec 1, 20253,450.003,488.003,387.003,387.003,387.00-0.38%623,100
Nov 28, 20253,345.003,409.003,335.003,400.003,400.001.80%436,600
Nov 27, 20253,350.003,385.003,328.003,340.003,340.000.24%551,200
Nov 26, 20253,306.003,362.003,299.003,332.003,332.002.24%807,700
Nov 25, 20253,270.003,290.003,219.003,259.003,259.000.65%624,800
Nov 21, 20253,205.003,292.003,202.003,238.003,238.000.19%1,057,000
Nov 20, 20253,270.003,274.003,201.003,232.003,232.001.00%690,400
Nov 19, 20253,250.003,253.003,191.003,200.003,200.00-0.22%639,800
Nov 18, 20253,330.003,348.003,207.003,207.003,207.00-4.70%764,400
Nov 17, 20253,322.003,375.003,276.003,365.003,365.003.47%1,120,100
Nov 14, 20253,268.003,311.003,232.003,252.003,252.00-2.20%963,300
Nov 13, 20253,289.003,333.003,280.003,325.003,325.001.65%660,000
Nov 12, 20253,231.003,296.003,220.003,271.003,271.002.09%533,800
Nov 11, 20253,225.003,243.003,196.003,204.003,204.00-0.03%332,100
Nov 10, 20253,225.003,228.003,185.003,205.003,205.000.56%414,500
Nov 7, 20253,252.003,268.003,143.003,187.003,187.00-2.72%744,200
Nov 6, 20253,215.003,298.003,202.003,276.003,276.002.50%872,000
Nov 5, 20253,177.003,210.003,099.003,196.003,196.000.60%1,157,700
Nov 4, 20253,156.003,215.003,122.003,177.003,177.001.70%951,900
Oct 31, 20253,119.003,136.003,082.003,124.003,124.000.35%812,100
Oct 30, 20253,048.003,115.003,029.003,113.003,113.003.11%2,351,100
Oct 29, 20253,115.003,135.003,008.003,019.003,019.00-3.08%764,500
Oct 28, 20253,203.003,210.003,115.003,115.003,115.00-4.21%799,100
Oct 27, 20253,183.003,252.003,163.003,252.003,252.004.00%716,900
Oct 24, 20253,154.003,161.003,126.003,127.003,127.00-0.57%394,400
Oct 23, 20253,130.003,160.003,123.003,145.003,145.000.13%383,700
Oct 22, 20253,106.003,149.003,102.003,141.003,141.000.77%388,900
Oct 21, 20253,130.003,147.003,099.003,117.003,117.000.29%540,700
Oct 20, 20253,048.003,120.003,025.003,108.003,108.003.67%486,200