Skip to main content
logo
Kyoto Financial Group,Inc. (TYO:5844)
Japan flag Japan · Delayed Price · Currency is JPY
3,238.00
+6.00 (0.19%)
Nov 21, 2025, 3:30 PM JST

TYO:5844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20253,016.003,030.002,990.002,998.002,998.00-2.12%525,100
Oct 16, 20253,078.003,094.003,053.003,063.003,063.000.07%420,100
Oct 15, 20253,054.003,070.003,034.003,061.003,061.001.56%479,300
Oct 14, 20253,035.003,064.003,007.003,014.003,014.00-1.41%861,100
Oct 10, 20253,140.003,150.003,052.003,057.003,057.00-3.78%752,500
Oct 9, 20253,140.003,177.003,135.003,177.003,177.001.05%511,800
Oct 8, 20253,171.003,214.003,139.003,144.003,144.00-0.16%509,900
Oct 7, 20253,175.003,197.003,146.003,149.003,149.000.48%679,100
Oct 6, 20253,190.003,190.003,071.003,134.003,134.00-0.19%1,296,900
Oct 3, 20253,107.003,157.003,107.003,140.003,140.001.19%607,500
Oct 2, 20253,121.003,140.003,083.003,103.003,103.00-0.61%532,400
Oct 1, 20253,140.003,147.003,075.003,122.003,122.00-0.76%926,700
Sep 30, 20253,139.003,163.003,069.003,146.003,146.001.03%1,282,900
Sep 29, 20253,200.003,202.003,111.003,114.003,114.00-3.38%1,546,500
Sep 26, 20253,150.003,233.003,092.003,223.003,183.004.64%1,705,000
Sep 25, 20253,076.003,085.003,048.003,080.003,041.771.08%851,500
Sep 24, 20253,089.003,106.003,037.003,047.003,009.18-1.20%1,053,600
Sep 22, 20253,030.003,099.003,029.003,084.003,045.731.45%672,200
Sep 19, 20253,050.003,079.003,011.003,040.003,002.270.83%2,135,200
Sep 18, 20253,020.003,042.002,978.003,015.002,977.580.74%764,100
Sep 17, 20252,979.003,018.002,948.502,993.002,955.850.22%973,800
Sep 16, 20252,961.003,012.002,952.502,986.502,949.441.27%648,900
Sep 12, 20252,951.002,956.002,924.502,949.002,912.400.41%779,300
Sep 11, 20252,991.003,011.002,936.002,937.002,900.55-1.84%522,800
Sep 10, 20252,927.002,992.002,917.002,992.002,954.872.22%621,000
Sep 9, 20252,914.002,943.502,903.502,927.002,890.670.67%561,300