Skip to main content
logo
Kyoto Financial Group,Inc. (TYO:5844)
Japan flag Japan · Delayed Price · Currency is JPY
4,373.00
+37.00 (0.85%)
May 1, 2026, 3:30 PM JST

TYO:5844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20264,336.004,402.004,285.004,373.004,373.000.85%761,000
Apr 30, 20264,319.004,344.004,251.004,336.004,336.00-0.37%953,800
Apr 28, 20264,261.004,362.004,218.004,352.004,352.003.62%1,090,700
Apr 27, 20264,176.004,231.004,143.004,200.004,200.00-2.21%1,131,600
Apr 24, 20264,230.004,327.004,227.004,295.004,295.000.73%636,800
Apr 23, 20264,188.004,280.004,126.004,264.004,264.000.14%1,110,600
Apr 22, 20264,350.004,367.004,258.004,258.004,258.00-1.73%735,500
Apr 21, 20264,364.004,384.004,305.004,333.004,333.000.60%1,112,300
Apr 20, 20264,450.004,459.004,292.004,307.004,307.00-1.96%945,900
Apr 17, 20264,395.004,435.004,361.004,393.004,393.00-0.63%979,500
Apr 16, 20264,395.004,467.004,392.004,421.004,421.000.64%861,100
Apr 15, 20264,350.004,421.004,350.004,393.004,393.001.31%713,600
Apr 14, 20264,395.004,418.004,315.004,336.004,336.00-0.85%818,100
Apr 13, 20264,300.004,387.004,295.004,373.004,373.000.99%710,300
Apr 10, 20264,430.004,472.004,330.004,330.004,330.00-1.86%969,900
Apr 9, 20264,495.004,506.004,365.004,412.004,412.00-1.74%1,128,100
Apr 8, 20264,550.004,585.004,444.004,490.004,490.001.81%1,200,800
Apr 7, 20264,445.004,450.004,379.004,410.004,410.000.50%717,200
Apr 6, 20264,381.004,428.004,358.004,388.004,388.001.18%754,500
Apr 3, 20264,318.004,352.004,297.004,337.004,337.001.26%684,200
Apr 2, 20264,399.004,447.004,257.004,283.004,283.00-2.13%887,000
Apr 1, 20264,242.004,376.004,231.004,376.004,376.007.76%1,379,900
Mar 31, 20264,177.004,245.004,061.004,061.004,061.00-3.54%1,357,400
Mar 30, 20264,184.004,242.004,159.004,210.004,210.00-5.96%1,326,400
Mar 27, 20264,377.004,513.004,369.004,477.004,337.002.10%1,600,600
Mar 26, 20264,415.004,448.004,323.004,385.004,247.88-0.41%972,700
Mar 25, 20264,359.004,422.004,333.004,403.004,265.312.66%1,073,400
Mar 24, 20264,420.004,457.004,269.004,289.004,154.88-0.12%1,250,900
Mar 23, 20264,340.004,370.004,200.004,294.004,159.72-2.32%1,386,000
Mar 19, 20264,341.004,461.004,305.004,396.004,258.53-0.09%1,407,700
Mar 18, 20264,330.004,421.004,324.004,400.004,262.412.11%976,800
Mar 17, 20264,400.004,417.004,272.004,309.004,174.25-1.49%1,059,200
Mar 16, 20264,472.004,480.004,371.004,374.004,237.22-2.10%1,369,000
Mar 13, 20264,282.004,490.004,262.004,468.004,328.282.67%2,919,700
Mar 12, 20264,150.004,441.004,112.004,352.004,215.917.43%5,899,300
Mar 11, 20264,049.004,090.004,029.004,051.003,924.320.60%662,700
Mar 10, 20264,021.004,088.003,972.004,027.003,901.071.92%1,201,700
Mar 9, 20263,889.003,979.003,853.003,951.003,827.45-5.23%2,016,500
Mar 6, 20263,884.004,195.003,850.004,169.004,038.634.54%2,153,300
Mar 5, 20263,878.004,021.003,861.003,988.003,863.297.55%1,993,400
Mar 4, 20263,800.003,881.003,673.003,708.003,592.05-5.41%2,643,300
Mar 3, 20263,902.003,972.003,870.003,920.003,797.422.30%2,972,600
Mar 2, 20263,667.003,832.003,622.003,832.003,712.17-1.16%2,595,800
Feb 27, 20263,581.003,886.003,549.003,877.003,755.769.58%4,580,800
Feb 26, 20263,522.003,547.003,493.003,538.003,427.361.93%1,352,300
Feb 25, 20263,540.003,540.003,400.003,471.003,362.46-2.55%1,852,300
Feb 24, 20263,640.003,651.003,511.003,562.003,450.61-3.68%1,672,800
Feb 20, 20263,675.003,709.003,652.003,698.003,582.36-0.94%854,800
Feb 19, 20263,676.003,743.003,664.003,733.003,616.271.47%1,097,300
Feb 18, 20263,666.003,694.003,627.003,679.003,563.951.49%832,100