Kyoto Financial Group,Inc. (TYO:5844)
Japan · Delayed Price · Currency is JPY 4,028.00
-111.00 (-2.68%)
Nov 2, 2026, 3:30 PM JST
TYO:5844 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,021.00 | 4,080.00 | 4,011.00 | 4,028.00 | 4,028.00 | -2.68% | 677,800 |
| Oct 30, 2026 | 4,174.00 | 4,211.00 | 4,102.00 | 4,139.00 | 4,139.00 | -0.84% | 842,100 |
| Oct 29, 2026 | 4,120.00 | 4,180.00 | 4,092.00 | 4,174.00 | 4,174.00 | 1.11% | 1,255,900 |
| Oct 28, 2026 | 4,155.00 | 4,155.00 | 4,058.00 | 4,128.00 | 4,128.00 | 1.67% | 1,007,900 |
| Oct 27, 2026 | 4,025.00 | 4,084.00 | 3,995.00 | 4,060.00 | 4,060.00 | 2.04% | 659,500 |
| Oct 26, 2026 | 4,020.00 | 4,098.00 | 3,979.00 | 3,979.00 | 3,979.00 | -0.97% | 706,000 |
| Oct 23, 2026 | 4,015.00 | 4,026.00 | 3,877.00 | 4,018.00 | 4,018.00 | -2.31% | 1,415,500 |
| Oct 22, 2026 | 4,145.00 | 4,160.00 | 4,039.00 | 4,113.00 | 4,113.00 | -0.92% | 1,010,900 |
| Oct 21, 2026 | 4,145.00 | 4,263.00 | 4,141.00 | 4,151.00 | 4,151.00 | 1.10% | 924,700 |
| Oct 20, 2026 | 4,232.00 | 4,237.00 | 4,086.00 | 4,106.00 | 4,106.00 | -3.48% | 1,192,500 |
| Oct 19, 2026 | 4,200.00 | 4,264.00 | 4,133.00 | 4,254.00 | 4,254.00 | -0.14% | 842,800 |
| Oct 16, 2026 | 4,211.00 | 4,275.00 | 4,209.00 | 4,260.00 | 4,260.00 | 1.33% | 958,700 |
| Oct 15, 2026 | 4,278.00 | 4,298.00 | 4,187.00 | 4,204.00 | 4,204.00 | -3.31% | 1,154,600 |
| Oct 14, 2026 | 4,495.00 | 4,533.00 | 4,334.00 | 4,348.00 | 4,348.00 | -4.14% | 1,144,200 |
| Oct 13, 2026 | 4,499.00 | 4,588.00 | 4,491.00 | 4,536.00 | 4,536.00 | 0.84% | 669,700 |
| Oct 9, 2026 | 4,598.00 | 4,627.00 | 4,498.00 | 4,498.00 | 4,498.00 | -2.20% | 768,200 |
| Oct 8, 2026 | 4,675.00 | 4,675.00 | 4,592.00 | 4,599.00 | 4,599.00 | -1.69% | 916,200 |
| Oct 7, 2026 | 4,755.00 | 4,829.00 | 4,678.00 | 4,678.00 | 4,678.00 | -2.03% | 903,900 |
| Oct 6, 2026 | 4,740.00 | 4,824.00 | 4,722.00 | 4,775.00 | 4,775.00 | 1.83% | 940,300 |
| Oct 5, 2026 | 4,705.00 | 4,732.00 | 4,648.00 | 4,689.00 | 4,689.00 | -0.40% | 856,000 |
| Oct 2, 2026 | 4,750.00 | 4,797.00 | 4,708.00 | 4,708.00 | 4,708.00 | -1.67% | 1,318,900 |
| Oct 1, 2026 | 4,792.00 | 4,833.00 | 4,695.00 | 4,788.00 | 4,788.00 | -0.54% | 1,226,200 |
| Sep 30, 2026 | 4,770.00 | 4,846.00 | 4,750.00 | 4,814.00 | 4,814.00 | 0.67% | 1,166,300 |
| Sep 29, 2026 | 4,807.00 | 4,855.00 | 4,767.00 | 4,782.00 | 4,782.00 | -1.95% | 821,800 |
| Sep 28, 2026 | 4,960.00 | 5,023.00 | 4,905.00 | 4,927.00 | 4,877.00 | 1.19% | 1,259,000 |
| Sep 25, 2026 | 4,744.00 | 4,888.00 | 4,693.00 | 4,869.00 | 4,819.59 | 2.72% | 1,099,400 |
| Sep 24, 2026 | 4,866.00 | 4,866.00 | 4,728.00 | 4,740.00 | 4,691.90 | -2.65% | 734,700 |
| Sep 18, 2026 | 4,882.00 | 4,892.00 | 4,776.00 | 4,869.00 | 4,819.59 | -0.27% | 1,058,500 |
| Sep 17, 2026 | 4,896.00 | 4,964.00 | 4,862.00 | 4,882.00 | 4,832.46 | 0.87% | 587,200 |
| Sep 16, 2026 | 4,800.00 | 4,862.00 | 4,791.00 | 4,840.00 | 4,790.88 | 0.52% | 848,000 |
| Sep 15, 2026 | 4,872.00 | 4,899.00 | 4,795.00 | 4,815.00 | 4,766.14 | -1.73% | 512,900 |
| Sep 14, 2026 | 4,793.00 | 4,900.00 | 4,779.00 | 4,900.00 | 4,850.27 | 1.77% | 625,900 |
| Sep 11, 2026 | 4,764.00 | 4,830.00 | 4,701.00 | 4,815.00 | 4,766.14 | -1.59% | 1,358,500 |
| Sep 10, 2026 | 4,766.00 | 4,925.00 | 4,766.00 | 4,893.00 | 4,843.35 | 2.95% | 1,454,200 |
| Sep 9, 2026 | 4,825.00 | 4,895.00 | 4,753.00 | 4,753.00 | 4,704.77 | -1.39% | 972,600 |
| Sep 8, 2026 | 4,899.00 | 4,949.00 | 4,820.00 | 4,820.00 | 4,771.09 | -2.41% | 728,900 |
| Sep 7, 2026 | 4,961.00 | 4,983.00 | 4,895.00 | 4,939.00 | 4,888.88 | -0.44% | 769,300 |
| Sep 4, 2026 | 4,994.00 | 4,995.00 | 4,880.00 | 4,961.00 | 4,910.65 | 0.38% | 910,200 |
| Sep 3, 2026 | 4,929.00 | 4,999.00 | 4,890.00 | 4,942.00 | 4,891.85 | 0.84% | 821,300 |
| Sep 2, 2026 | 4,921.00 | 4,993.00 | 4,901.00 | 4,901.00 | 4,851.26 | -1.80% | 757,400 |
| Sep 1, 2026 | 4,950.00 | 4,991.00 | 4,884.00 | 4,991.00 | 4,940.35 | 0.04% | 648,800 |
| Aug 31, 2026 | 4,920.00 | 4,989.00 | 4,860.00 | 4,989.00 | 4,938.37 | 1.07% | 777,000 |
| Aug 28, 2026 | 4,881.00 | 4,964.00 | 4,872.00 | 4,936.00 | 4,885.91 | 1.48% | 641,500 |
| Aug 27, 2026 | 4,895.00 | 4,949.00 | 4,857.00 | 4,864.00 | 4,814.64 | -0.63% | 918,400 |
| Aug 26, 2026 | 4,870.00 | 4,947.00 | 4,856.00 | 4,895.00 | 4,845.32 | 1.16% | 508,600 |
| Aug 25, 2026 | 4,792.00 | 4,859.00 | 4,775.00 | 4,839.00 | 4,789.89 | 1.34% | 930,500 |
| Aug 24, 2026 | 4,874.00 | 4,881.00 | 4,753.00 | 4,775.00 | 4,726.54 | -1.36% | 733,900 |
| Aug 21, 2026 | 4,790.00 | 4,849.00 | 4,762.00 | 4,841.00 | 4,791.87 | 0.79% | 1,170,500 |
| Aug 20, 2026 | 4,824.00 | 4,832.00 | 4,724.00 | 4,803.00 | 4,754.26 | -0.44% | 905,500 |
| Aug 19, 2026 | 4,978.00 | 4,984.00 | 4,820.00 | 4,824.00 | 4,775.05 | -3.94% | 916,800 |