Kyoto Financial Group,Inc. (TYO:5844)
Japan · Delayed Price · Currency is JPY 4,740.00
-129.00 (-2.65%)
Sep 24, 2026, 3:30 PM JST
TYO:5844 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4,866.00 | 4,866.00 | 4,728.00 | 4,747.00 | 4,747.00 | -2.51% | 480,100 |
| Sep 18, 2026 | 4,882.00 | 4,892.00 | 4,776.00 | 4,869.00 | 4,869.00 | -0.27% | 1,058,500 |
| Sep 17, 2026 | 4,896.00 | 4,964.00 | 4,862.00 | 4,882.00 | 4,882.00 | 0.87% | 587,200 |
| Sep 16, 2026 | 4,800.00 | 4,862.00 | 4,791.00 | 4,840.00 | 4,840.00 | 0.52% | 848,000 |
| Sep 15, 2026 | 4,872.00 | 4,899.00 | 4,795.00 | 4,815.00 | 4,815.00 | -1.73% | 512,900 |
| Sep 14, 2026 | 4,793.00 | 4,900.00 | 4,779.00 | 4,900.00 | 4,900.00 | 1.77% | 625,900 |
| Sep 11, 2026 | 4,764.00 | 4,830.00 | 4,701.00 | 4,815.00 | 4,815.00 | -1.59% | 1,358,500 |
| Sep 10, 2026 | 4,766.00 | 4,925.00 | 4,766.00 | 4,893.00 | 4,893.00 | 2.95% | 1,454,200 |
| Sep 9, 2026 | 4,825.00 | 4,895.00 | 4,753.00 | 4,753.00 | 4,753.00 | -1.39% | 972,600 |
| Sep 8, 2026 | 4,899.00 | 4,949.00 | 4,820.00 | 4,820.00 | 4,820.00 | -2.41% | 728,900 |
| Sep 7, 2026 | 4,961.00 | 4,983.00 | 4,895.00 | 4,939.00 | 4,939.00 | -0.44% | 769,300 |
| Sep 4, 2026 | 4,994.00 | 4,995.00 | 4,880.00 | 4,961.00 | 4,961.00 | 0.38% | 910,200 |
| Sep 3, 2026 | 4,929.00 | 4,999.00 | 4,890.00 | 4,942.00 | 4,942.00 | 0.84% | 821,300 |
| Sep 2, 2026 | 4,921.00 | 4,993.00 | 4,901.00 | 4,901.00 | 4,901.00 | -1.80% | 757,400 |
| Sep 1, 2026 | 4,950.00 | 4,991.00 | 4,884.00 | 4,991.00 | 4,991.00 | 0.04% | 648,800 |
| Aug 31, 2026 | 4,920.00 | 4,989.00 | 4,860.00 | 4,989.00 | 4,989.00 | 1.07% | 777,000 |
| Aug 28, 2026 | 4,881.00 | 4,964.00 | 4,872.00 | 4,936.00 | 4,936.00 | 1.48% | 641,500 |
| Aug 27, 2026 | 4,895.00 | 4,949.00 | 4,857.00 | 4,864.00 | 4,864.00 | -0.63% | 918,400 |
| Aug 26, 2026 | 4,870.00 | 4,947.00 | 4,856.00 | 4,895.00 | 4,895.00 | 1.16% | 508,600 |
| Aug 25, 2026 | 4,792.00 | 4,859.00 | 4,775.00 | 4,839.00 | 4,839.00 | 1.34% | 930,500 |
| Aug 24, 2026 | 4,874.00 | 4,881.00 | 4,753.00 | 4,775.00 | 4,775.00 | -1.36% | 733,900 |
| Aug 21, 2026 | 4,790.00 | 4,849.00 | 4,762.00 | 4,841.00 | 4,841.00 | 0.79% | 1,170,500 |
| Aug 20, 2026 | 4,824.00 | 4,832.00 | 4,724.00 | 4,803.00 | 4,803.00 | -0.44% | 905,500 |
| Aug 19, 2026 | 4,978.00 | 4,984.00 | 4,820.00 | 4,824.00 | 4,824.00 | -3.94% | 916,800 |
| Aug 18, 2026 | 5,135.00 | 5,164.00 | 4,999.00 | 5,022.00 | 5,022.00 | -1.36% | 878,800 |
| Aug 17, 2026 | 5,086.00 | 5,113.00 | 5,023.00 | 5,091.00 | 5,091.00 | 0.35% | 711,100 |
| Aug 14, 2026 | 5,027.00 | 5,136.00 | 5,008.00 | 5,073.00 | 5,073.00 | 1.46% | 1,435,400 |
| Aug 13, 2026 | 4,802.00 | 5,000.00 | 4,773.00 | 5,000.00 | 5,000.00 | 5.06% | 1,482,200 |
| Aug 12, 2026 | 4,702.00 | 4,764.00 | 4,673.00 | 4,759.00 | 4,759.00 | 1.93% | 813,900 |
| Aug 10, 2026 | 4,670.00 | 4,677.00 | 4,578.00 | 4,669.00 | 4,669.00 | 0.02% | 708,700 |
| Aug 7, 2026 | 4,679.00 | 4,699.00 | 4,622.00 | 4,668.00 | 4,668.00 | 0.82% | 717,300 |
| Aug 6, 2026 | 4,651.00 | 4,728.00 | 4,610.00 | 4,630.00 | 4,630.00 | -1.00% | 905,100 |
| Aug 5, 2026 | 4,540.00 | 4,677.00 | 4,535.00 | 4,677.00 | 4,677.00 | 2.25% | 942,300 |
| Aug 4, 2026 | 4,490.00 | 4,584.00 | 4,482.00 | 4,574.00 | 4,574.00 | 1.87% | 818,400 |
| Aug 3, 2026 | 4,403.00 | 4,574.00 | 4,375.00 | 4,490.00 | 4,490.00 | 1.19% | 1,789,600 |
| Jul 31, 2026 | 4,525.00 | 4,534.00 | 4,430.00 | 4,437.00 | 4,437.00 | -0.80% | 1,205,500 |
| Jul 30, 2026 | 4,450.00 | 4,517.00 | 4,402.00 | 4,473.00 | 4,473.00 | -1.32% | 1,058,400 |
| Jul 29, 2026 | 4,580.00 | 4,600.00 | 4,439.00 | 4,533.00 | 4,533.00 | -1.52% | 1,095,800 |
| Jul 28, 2026 | 4,630.00 | 4,682.00 | 4,578.00 | 4,603.00 | 4,603.00 | -1.79% | 1,186,100 |
| Jul 27, 2026 | 4,633.00 | 4,687.00 | 4,572.00 | 4,687.00 | 4,687.00 | 1.14% | 846,800 |
| Jul 24, 2026 | 4,595.00 | 4,660.00 | 4,583.00 | 4,634.00 | 4,634.00 | -0.66% | 965,700 |
| Jul 23, 2026 | 4,573.00 | 4,673.00 | 4,562.00 | 4,665.00 | 4,665.00 | 1.02% | 632,100 |
| Jul 22, 2026 | 4,549.00 | 4,654.00 | 4,509.00 | 4,618.00 | 4,618.00 | 2.62% | 673,800 |
| Jul 21, 2026 | 4,454.00 | 4,523.00 | 4,397.00 | 4,500.00 | 4,500.00 | 2.65% | 875,100 |
| Jul 17, 2026 | 4,590.00 | 4,630.00 | 4,300.00 | 4,384.00 | 4,384.00 | -5.70% | 1,299,400 |
| Jul 16, 2026 | 4,770.00 | 4,779.00 | 4,639.00 | 4,649.00 | 4,649.00 | -2.54% | 911,200 |
| Jul 15, 2026 | 4,704.00 | 4,780.00 | 4,697.00 | 4,770.00 | 4,770.00 | 1.49% | 789,700 |
| Jul 14, 2026 | 4,697.00 | 4,704.00 | 4,645.00 | 4,700.00 | 4,700.00 | 0.86% | 466,800 |
| Jul 13, 2026 | 4,688.00 | 4,729.00 | 4,651.00 | 4,660.00 | 4,660.00 | 0.13% | 537,400 |
| Jul 10, 2026 | 4,730.00 | 4,783.00 | 4,643.00 | 4,654.00 | 4,654.00 | -2.68% | 896,900 |