Kyoto Financial Group,Inc. (TYO:5844)
2,913.00
+6.50 (0.22%)
Aug 27, 2025, 10:45 AM JST
TYO:5844 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 2,940.50 | 2,944.50 | 2,893.00 | 2,915.00 | - | -0.85% | 128,200 |
Aug 25, 2025 | 2,980.00 | 3,022.00 | 2,932.50 | 2,940.00 | 2,935.00 | 0.05% | 599,900 |
Aug 22, 2025 | 2,898.50 | 2,945.00 | 2,887.50 | 2,938.50 | 2,938.50 | 2.26% | 548,800 |
Aug 21, 2025 | 2,898.50 | 2,905.00 | 2,866.00 | 2,873.50 | 2,873.50 | -0.48% | 362,800 |
Aug 20, 2025 | 2,870.00 | 2,920.00 | 2,863.50 | 2,887.50 | 2,887.50 | 0.86% | 700,400 |
Aug 19, 2025 | 2,875.50 | 2,895.00 | 2,842.00 | 2,863.00 | 2,863.00 | -0.24% | 604,000 |
Aug 18, 2025 | 2,896.50 | 2,916.50 | 2,860.00 | 2,870.00 | 2,870.00 | -1.53% | 731,200 |
Aug 15, 2025 | 2,850.00 | 2,922.50 | 2,840.00 | 2,914.50 | 2,914.50 | 3.10% | 1,023,200 |
Aug 14, 2025 | 2,800.50 | 2,827.00 | 2,785.00 | 2,827.00 | 2,827.00 | 0.19% | 585,900 |
Aug 13, 2025 | 2,839.00 | 2,855.00 | 2,808.50 | 2,821.50 | 2,821.50 | -0.62% | 676,400 |
Aug 12, 2025 | 2,830.00 | 2,845.50 | 2,804.00 | 2,839.00 | 2,839.00 | 1.67% | 884,700 |
Aug 8, 2025 | 2,764.00 | 2,817.00 | 2,755.50 | 2,792.50 | 2,792.50 | 1.21% | 772,300 |
Aug 7, 2025 | 2,734.00 | 2,794.00 | 2,734.00 | 2,759.00 | 2,759.00 | 0.91% | 689,300 |
Aug 6, 2025 | 2,724.00 | 2,747.50 | 2,714.00 | 2,734.00 | 2,734.00 | 0.22% | 762,500 |
Aug 5, 2025 | 2,690.00 | 2,753.50 | 2,676.00 | 2,728.00 | 2,728.00 | 1.98% | 893,800 |
Aug 4, 2025 | 2,638.00 | 2,676.50 | 2,624.50 | 2,675.00 | 2,675.00 | -1.15% | 1,049,700 |
Aug 1, 2025 | 2,693.00 | 2,715.00 | 2,666.00 | 2,706.00 | 2,706.00 | -1.35% | 906,500 |
Jul 31, 2025 | 2,713.00 | 2,752.00 | 2,712.00 | 2,743.00 | 2,743.00 | 1.22% | 902,700 |
Jul 30, 2025 | 2,692.50 | 2,721.50 | 2,682.50 | 2,710.00 | 2,710.00 | 0.02% | 945,400 |
Jul 29, 2025 | 2,702.00 | 2,722.00 | 2,696.50 | 2,709.50 | 2,709.50 | -0.79% | 838,900 |
Jul 28, 2025 | 2,817.50 | 2,820.00 | 2,731.00 | 2,731.00 | 2,731.00 | -3.75% | 764,500 |
Jul 25, 2025 | 2,829.00 | 2,850.50 | 2,815.00 | 2,837.50 | 2,837.50 | 0.64% | 989,500 |
Jul 24, 2025 | 2,800.00 | 2,849.00 | 2,791.50 | 2,819.50 | 2,819.50 | 2.29% | 1,081,100 |
Jul 23, 2025 | 2,733.50 | 2,779.00 | 2,712.00 | 2,756.50 | 2,756.50 | 2.49% | 1,063,000 |
Jul 22, 2025 | 2,720.00 | 2,720.00 | 2,673.50 | 2,689.50 | 2,689.50 | -0.96% | 609,400 |
Jul 18, 2025 | 2,708.00 | 2,727.00 | 2,706.50 | 2,715.50 | 2,715.50 | 0.46% | 488,300 |
Jul 17, 2025 | 2,690.50 | 2,710.00 | 2,682.50 | 2,703.00 | 2,703.00 | 0.15% | 698,800 |
Jul 16, 2025 | 2,705.00 | 2,720.50 | 2,686.00 | 2,699.00 | 2,699.00 | -0.50% | 689,500 |
Jul 15, 2025 | 2,734.50 | 2,764.50 | 2,700.50 | 2,712.50 | 2,712.50 | -0.24% | 586,500 |
Jul 14, 2025 | 2,723.00 | 2,731.50 | 2,705.50 | 2,719.00 | 2,719.00 | -0.09% | 550,000 |
Jul 11, 2025 | 2,698.00 | 2,749.50 | 2,696.50 | 2,721.50 | 2,721.50 | 1.45% | 722,200 |
Jul 10, 2025 | 2,700.00 | 2,701.50 | 2,658.00 | 2,682.50 | 2,682.50 | -0.59% | 838,700 |
Jul 9, 2025 | 2,657.50 | 2,712.00 | 2,649.50 | 2,698.50 | 2,698.50 | 1.43% | 944,300 |
Jul 8, 2025 | 2,622.00 | 2,669.50 | 2,620.00 | 2,660.50 | 2,660.50 | 0.80% | 902,600 |
Jul 7, 2025 | 2,621.50 | 2,641.50 | 2,609.00 | 2,639.50 | 2,639.50 | -0.23% | 620,700 |
Jul 4, 2025 | 2,631.00 | 2,662.50 | 2,626.50 | 2,645.50 | 2,645.50 | 0.90% | 712,100 |
Jul 3, 2025 | 2,613.50 | 2,651.50 | 2,612.50 | 2,622.00 | 2,622.00 | 0.98% | 1,083,600 |
Jul 2, 2025 | 2,556.50 | 2,598.00 | 2,556.50 | 2,596.50 | 2,596.50 | 0.64% | 677,200 |
Jul 1, 2025 | 2,563.00 | 2,589.00 | 2,549.00 | 2,580.00 | 2,580.00 | -0.08% | 728,700 |
Jun 30, 2025 | 2,569.00 | 2,592.50 | 2,562.50 | 2,582.00 | 2,582.00 | 0.78% | 831,200 |
Jun 27, 2025 | 2,565.50 | 2,594.50 | 2,554.50 | 2,562.00 | 2,562.00 | -0.27% | 982,900 |
Jun 26, 2025 | 2,565.00 | 2,575.00 | 2,559.00 | 2,569.00 | 2,569.00 | 0.16% | 804,100 |
Jun 25, 2025 | 2,560.00 | 2,572.50 | 2,546.50 | 2,565.00 | 2,565.00 | 0.20% | 688,700 |
Jun 24, 2025 | 2,584.00 | 2,594.50 | 2,557.50 | 2,560.00 | 2,560.00 | -0.33% | 690,400 |
Jun 23, 2025 | 2,570.00 | 2,588.50 | 2,554.50 | 2,568.50 | 2,568.50 | -0.75% | 860,400 |
Jun 20, 2025 | 2,588.00 | 2,605.50 | 2,573.00 | 2,588.00 | 2,588.00 | - | 3,699,000 |
Jun 19, 2025 | 2,555.00 | 2,594.00 | 2,532.50 | 2,588.00 | 2,588.00 | 3.03% | 1,462,300 |
Jun 18, 2025 | 2,460.00 | 2,523.50 | 2,460.00 | 2,512.00 | 2,512.00 | 1.49% | 1,197,800 |
Jun 17, 2025 | 2,490.00 | 2,493.00 | 2,462.00 | 2,475.00 | 2,475.00 | 0.90% | 672,000 |
Jun 16, 2025 | 2,453.00 | 2,485.00 | 2,438.50 | 2,453.00 | 2,453.00 | 0.86% | 674,000 |