Kyoto Financial Group,Inc. (TYO:5844)
Japan flag Japan · Delayed Price · Currency is JPY
2,913.00
+6.50 (0.22%)
Aug 27, 2025, 10:45 AM JST

TYO:5844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20252,940.502,944.502,893.002,915.00--0.85%128,200
Aug 25, 20252,980.003,022.002,932.502,940.002,935.000.05%599,900
Aug 22, 20252,898.502,945.002,887.502,938.502,938.502.26%548,800
Aug 21, 20252,898.502,905.002,866.002,873.502,873.50-0.48%362,800
Aug 20, 20252,870.002,920.002,863.502,887.502,887.500.86%700,400
Aug 19, 20252,875.502,895.002,842.002,863.002,863.00-0.24%604,000
Aug 18, 20252,896.502,916.502,860.002,870.002,870.00-1.53%731,200
Aug 15, 20252,850.002,922.502,840.002,914.502,914.503.10%1,023,200
Aug 14, 20252,800.502,827.002,785.002,827.002,827.000.19%585,900
Aug 13, 20252,839.002,855.002,808.502,821.502,821.50-0.62%676,400
Aug 12, 20252,830.002,845.502,804.002,839.002,839.001.67%884,700
Aug 8, 20252,764.002,817.002,755.502,792.502,792.501.21%772,300
Aug 7, 20252,734.002,794.002,734.002,759.002,759.000.91%689,300
Aug 6, 20252,724.002,747.502,714.002,734.002,734.000.22%762,500
Aug 5, 20252,690.002,753.502,676.002,728.002,728.001.98%893,800
Aug 4, 20252,638.002,676.502,624.502,675.002,675.00-1.15%1,049,700
Aug 1, 20252,693.002,715.002,666.002,706.002,706.00-1.35%906,500
Jul 31, 20252,713.002,752.002,712.002,743.002,743.001.22%902,700
Jul 30, 20252,692.502,721.502,682.502,710.002,710.000.02%945,400
Jul 29, 20252,702.002,722.002,696.502,709.502,709.50-0.79%838,900
Jul 28, 20252,817.502,820.002,731.002,731.002,731.00-3.75%764,500
Jul 25, 20252,829.002,850.502,815.002,837.502,837.500.64%989,500
Jul 24, 20252,800.002,849.002,791.502,819.502,819.502.29%1,081,100
Jul 23, 20252,733.502,779.002,712.002,756.502,756.502.49%1,063,000
Jul 22, 20252,720.002,720.002,673.502,689.502,689.50-0.96%609,400
Jul 18, 20252,708.002,727.002,706.502,715.502,715.500.46%488,300
Jul 17, 20252,690.502,710.002,682.502,703.002,703.000.15%698,800
Jul 16, 20252,705.002,720.502,686.002,699.002,699.00-0.50%689,500
Jul 15, 20252,734.502,764.502,700.502,712.502,712.50-0.24%586,500
Jul 14, 20252,723.002,731.502,705.502,719.002,719.00-0.09%550,000
Jul 11, 20252,698.002,749.502,696.502,721.502,721.501.45%722,200
Jul 10, 20252,700.002,701.502,658.002,682.502,682.50-0.59%838,700
Jul 9, 20252,657.502,712.002,649.502,698.502,698.501.43%944,300
Jul 8, 20252,622.002,669.502,620.002,660.502,660.500.80%902,600
Jul 7, 20252,621.502,641.502,609.002,639.502,639.50-0.23%620,700
Jul 4, 20252,631.002,662.502,626.502,645.502,645.500.90%712,100
Jul 3, 20252,613.502,651.502,612.502,622.002,622.000.98%1,083,600
Jul 2, 20252,556.502,598.002,556.502,596.502,596.500.64%677,200
Jul 1, 20252,563.002,589.002,549.002,580.002,580.00-0.08%728,700
Jun 30, 20252,569.002,592.502,562.502,582.002,582.000.78%831,200
Jun 27, 20252,565.502,594.502,554.502,562.002,562.00-0.27%982,900
Jun 26, 20252,565.002,575.002,559.002,569.002,569.000.16%804,100
Jun 25, 20252,560.002,572.502,546.502,565.002,565.000.20%688,700
Jun 24, 20252,584.002,594.502,557.502,560.002,560.00-0.33%690,400
Jun 23, 20252,570.002,588.502,554.502,568.502,568.50-0.75%860,400
Jun 20, 20252,588.002,605.502,573.002,588.002,588.00-3,699,000
Jun 19, 20252,555.002,594.002,532.502,588.002,588.003.03%1,462,300
Jun 18, 20252,460.002,523.502,460.002,512.002,512.001.49%1,197,800
Jun 17, 20252,490.002,493.002,462.002,475.002,475.000.90%672,000
Jun 16, 20252,453.002,485.002,438.502,453.002,453.000.86%674,000