Skip to main content
logo
Kyoto Financial Group,Inc. (TYO:5844)
Japan flag Japan · Delayed Price · Currency is JPY
4,403.00
+114.00 (2.66%)
Mar 25, 2026, 3:30 PM JST

TYO:5844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20264,420.004,457.004,269.004,289.004,289.00-0.12%1,250,900
Mar 23, 20264,340.004,370.004,200.004,294.004,294.00-2.32%1,386,000
Mar 19, 20264,341.004,461.004,305.004,396.004,396.00-0.09%1,407,700
Mar 18, 20264,330.004,421.004,324.004,400.004,400.002.11%976,800
Mar 17, 20264,400.004,417.004,272.004,309.004,309.00-1.49%1,059,200
Mar 16, 20264,472.004,480.004,371.004,374.004,374.00-2.10%1,369,000
Mar 13, 20264,282.004,490.004,262.004,468.004,468.002.67%2,919,700
Mar 12, 20264,150.004,441.004,112.004,352.004,352.007.43%5,899,300
Mar 11, 20264,049.004,090.004,029.004,051.004,051.000.60%662,700
Mar 10, 20264,021.004,088.003,972.004,027.004,027.001.92%1,201,700
Mar 9, 20263,889.003,979.003,853.003,951.003,951.00-5.23%2,016,500
Mar 6, 20263,884.004,195.003,850.004,169.004,169.004.54%2,153,300
Mar 5, 20263,878.004,021.003,861.003,988.003,988.007.55%1,993,400
Mar 4, 20263,800.003,881.003,673.003,708.003,708.00-5.41%2,643,300
Mar 3, 20263,902.003,972.003,870.003,920.003,920.002.30%2,972,600
Mar 2, 20263,667.003,832.003,622.003,832.003,832.00-1.16%2,595,800
Feb 27, 20263,581.003,886.003,549.003,877.003,877.009.58%4,580,800
Feb 26, 20263,522.003,547.003,493.003,538.003,538.001.93%1,352,300
Feb 25, 20263,540.003,540.003,400.003,471.003,471.00-2.55%1,852,300
Feb 24, 20263,640.003,651.003,511.003,562.003,562.00-3.68%1,672,800
Feb 20, 20263,675.003,709.003,652.003,698.003,698.00-0.94%854,800
Feb 19, 20263,676.003,743.003,664.003,733.003,733.001.47%1,097,300
Feb 18, 20263,666.003,694.003,627.003,679.003,679.001.49%832,100
Feb 17, 20263,700.003,780.003,625.003,625.003,625.00-4.10%1,440,500
Feb 16, 20263,850.003,855.003,745.003,780.003,780.00-2.53%978,700
Feb 13, 20263,913.003,941.003,865.003,878.003,878.00-2.64%1,234,100
Feb 12, 20263,936.004,010.003,921.003,983.003,983.000.66%985,900
Feb 10, 20263,933.004,000.003,921.003,957.003,957.000.48%736,800
Feb 9, 20263,950.003,959.003,878.003,938.003,938.002.93%933,000
Feb 6, 20263,761.003,826.003,696.003,826.003,826.000.10%1,180,100
Feb 5, 20263,875.003,907.003,797.003,822.003,822.00-0.55%936,500
Feb 4, 20263,860.003,880.003,787.003,843.003,843.001.37%1,232,700
Feb 3, 20263,752.003,815.003,688.003,791.003,791.001.74%1,572,500
Feb 2, 20263,797.003,797.003,702.003,726.003,726.00-0.03%1,331,200
Jan 30, 20263,761.003,774.003,710.003,727.003,727.00-800,000
Jan 29, 20263,672.003,743.003,639.003,727.003,727.001.33%652,100
Jan 28, 20263,700.003,712.003,658.003,678.003,678.00-1.26%530,400
Jan 27, 20263,665.003,736.003,610.003,725.003,725.000.87%787,400
Jan 26, 20263,666.003,729.003,655.003,693.003,693.00-2.09%886,800
Jan 23, 20263,726.003,782.003,710.003,772.003,772.002.22%779,100
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