Skip to main content
logo
Kyoto Financial Group,Inc. (TYO:5844)
Japan flag Japan · Delayed Price · Currency is JPY
3,772.00
+82.00 (2.22%)
Jan 23, 2026, 3:30 PM JST

TYO:5844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,726.003,782.003,710.003,756.00-1.79%224,100
Jan 22, 20263,658.003,717.003,628.003,690.003,690.002.84%914,900
Jan 21, 20263,591.003,612.003,532.003,588.003,588.00-1.35%912,700
Jan 20, 20263,643.003,653.003,620.003,637.003,637.00-0.95%523,900
Jan 19, 20263,677.003,692.003,623.003,672.003,672.00-0.60%625,100
Jan 16, 20263,599.003,710.003,591.003,694.003,694.002.16%970,100
Jan 15, 20263,575.003,620.003,562.003,616.003,616.001.35%884,100
Jan 14, 20263,566.003,577.003,499.003,568.003,568.000.06%861,000
Jan 13, 20263,628.003,633.003,564.003,566.003,566.001.57%735,900
Jan 9, 20263,487.003,521.003,485.003,511.003,511.001.04%478,700
Jan 8, 20263,519.003,524.003,475.003,475.003,475.00-1.61%392,000
Jan 7, 20263,529.003,541.003,505.003,532.003,532.00-0.20%471,000
Jan 6, 20263,497.003,539.003,488.003,539.003,539.001.99%598,200
Jan 5, 20263,458.003,493.003,448.003,470.003,470.001.25%442,100
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