Skip to main content
logo
Kyoto Financial Group,Inc. (TYO:5844)
Japan flag Japan · Delayed Price · Currency is JPY
3,127.00
-18.00 (-0.57%)
Oct 24, 2025, 3:30 PM JST

TYO:5844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20253,150.003,233.003,092.003,223.003,188.004.64%1,705,000
Sep 25, 20253,076.003,085.003,048.003,080.003,046.551.08%851,500
Sep 24, 20253,089.003,106.003,037.003,047.003,013.91-1.20%1,053,600
Sep 22, 20253,030.003,099.003,029.003,084.003,084.001.45%672,200
Sep 19, 20253,050.003,079.003,011.003,040.003,006.990.83%2,135,200
Sep 18, 20253,020.003,042.002,978.003,015.002,982.260.74%764,100
Sep 17, 20252,979.003,018.002,948.502,993.002,960.500.22%973,800
Sep 16, 20252,961.003,012.002,952.502,986.502,954.071.27%973,800
Sep 12, 20252,951.002,956.002,924.502,949.002,916.980.41%779,300
Sep 11, 20252,991.003,011.002,936.002,937.002,905.11-1.84%779,300
Sep 10, 20252,927.002,992.002,917.002,992.002,959.512.22%621,000
Sep 9, 20252,914.002,943.502,903.502,927.002,895.210.67%561,300
Sep 8, 20252,903.502,912.002,883.002,907.502,875.930.16%563,000
Sep 5, 20252,895.002,916.502,880.002,903.002,871.481.06%732,400
Sep 4, 20252,870.002,907.002,853.002,872.502,841.31-0.21%892,800
Sep 3, 20252,959.002,960.002,847.002,878.502,847.24-2.75%789,700
Sep 2, 20252,927.002,975.502,907.002,960.002,927.861.70%401,700
Sep 1, 20252,936.502,965.502,902.502,910.502,878.89-0.89%387,800
Aug 29, 20252,931.002,967.502,928.002,936.502,904.61-0.19%534,000
Aug 28, 20252,899.502,952.002,897.002,942.002,910.051.50%608,100
Aug 27, 20252,916.002,923.002,892.502,898.502,867.02-0.28%439,000
Aug 26, 20252,940.502,944.502,893.002,906.502,874.94-1.14%600,600
Aug 25, 20252,980.003,022.002,932.502,940.002,908.070.05%599,900
Aug 22, 20252,898.502,945.002,887.502,938.502,906.592.26%548,800
Aug 21, 20252,898.502,905.002,866.002,873.502,842.29-0.48%362,800
Aug 20, 20252,870.002,920.002,863.502,887.502,856.140.86%700,400
Aug 19, 20252,875.502,895.002,842.002,863.002,831.91-0.24%604,000
Aug 18, 20252,896.502,916.502,860.002,870.002,838.83-1.53%731,200
Aug 15, 20252,850.002,922.502,840.002,914.502,882.853.10%1,023,200
Aug 14, 20252,800.502,827.002,785.002,827.002,796.300.19%585,900
Aug 13, 20252,839.002,855.002,808.502,821.502,790.86-0.62%676,400