Kyoto Financial Group,Inc. (TYO:5844)
Japan · Delayed Price · Currency is JPY 4,462.00
+20.00 (0.45%)
Jun 12, 2026, 3:30 PM JST
TYO:5844 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,499.00 | 4,529.00 | 4,456.00 | 4,462.00 | 4,462.00 | 0.45% | 1,120,300 |
| Jun 11, 2026 | 4,480.00 | 4,498.00 | 4,390.00 | 4,442.00 | 4,442.00 | -1.16% | 707,600 |
| Jun 10, 2026 | 4,680.00 | 4,755.00 | 4,485.00 | 4,494.00 | 4,494.00 | -4.18% | 1,378,800 |
| Jun 9, 2026 | 4,575.00 | 4,751.00 | 4,573.00 | 4,690.00 | 4,690.00 | 2.51% | 1,266,100 |
| Jun 8, 2026 | 4,575.00 | 4,612.00 | 4,511.00 | 4,575.00 | 4,575.00 | -1.02% | 1,363,900 |
| Jun 5, 2026 | 4,600.00 | 4,694.00 | 4,580.00 | 4,622.00 | 4,622.00 | 3.12% | 1,321,100 |
| Jun 4, 2026 | 4,277.00 | 4,527.00 | 4,268.00 | 4,482.00 | 4,482.00 | 3.11% | 1,246,000 |
| Jun 3, 2026 | 4,384.00 | 4,396.00 | 4,271.00 | 4,347.00 | 4,347.00 | -0.59% | 964,800 |
| Jun 2, 2026 | 4,278.00 | 4,384.00 | 4,193.00 | 4,373.00 | 4,373.00 | 0.74% | 845,300 |
| Jun 1, 2026 | 4,390.00 | 4,397.00 | 4,293.00 | 4,341.00 | 4,341.00 | -1.77% | 970,900 |
| May 29, 2026 | 4,403.00 | 4,484.00 | 4,312.00 | 4,419.00 | 4,419.00 | -0.02% | 2,498,400 |
| May 28, 2026 | 4,504.00 | 4,540.00 | 4,386.00 | 4,420.00 | 4,420.00 | -1.82% | 847,900 |
| May 27, 2026 | 4,502.00 | 4,530.00 | 4,437.00 | 4,502.00 | 4,502.00 | -0.62% | 923,100 |
| May 26, 2026 | 4,575.00 | 4,576.00 | 4,470.00 | 4,530.00 | 4,530.00 | -0.98% | 1,087,300 |
| May 25, 2026 | 4,549.00 | 4,605.00 | 4,489.00 | 4,575.00 | 4,575.00 | 2.14% | 904,000 |
| May 22, 2026 | 4,498.00 | 4,519.00 | 4,430.00 | 4,479.00 | 4,479.00 | -0.36% | 675,000 |
| May 21, 2026 | 4,450.00 | 4,547.00 | 4,443.00 | 4,495.00 | 4,495.00 | 2.51% | 1,403,800 |
| May 20, 2026 | 4,465.00 | 4,494.00 | 4,344.00 | 4,385.00 | 4,385.00 | -0.50% | 1,557,500 |
| May 19, 2026 | 4,406.00 | 4,453.00 | 4,366.00 | 4,407.00 | 4,407.00 | 0.75% | 921,400 |
| May 18, 2026 | 4,420.00 | 4,428.00 | 4,282.00 | 4,374.00 | 4,374.00 | -0.88% | 1,044,500 |
| May 15, 2026 | 4,231.00 | 4,534.00 | 4,231.00 | 4,413.00 | 4,413.00 | 0.30% | 2,254,500 |
| May 14, 2026 | 4,483.00 | 4,483.00 | 4,380.00 | 4,400.00 | 4,400.00 | -1.87% | 946,800 |
| May 13, 2026 | 4,410.00 | 4,491.00 | 4,393.00 | 4,484.00 | 4,484.00 | 1.47% | 823,400 |
| May 12, 2026 | 4,447.00 | 4,467.00 | 4,381.00 | 4,419.00 | 4,419.00 | 0.41% | 760,200 |
| May 11, 2026 | 4,403.00 | 4,441.00 | 4,341.00 | 4,401.00 | 4,401.00 | 0.14% | 826,400 |
| May 8, 2026 | 4,391.00 | 4,420.00 | 4,338.00 | 4,395.00 | 4,395.00 | -2.31% | 910,200 |
| May 7, 2026 | 4,443.00 | 4,521.00 | 4,396.00 | 4,499.00 | 4,499.00 | 2.88% | 1,203,200 |
| May 1, 2026 | 4,336.00 | 4,402.00 | 4,285.00 | 4,373.00 | 4,373.00 | 0.85% | 761,000 |
| Apr 30, 2026 | 4,319.00 | 4,344.00 | 4,251.00 | 4,336.00 | 4,336.00 | -0.37% | 953,800 |
| Apr 28, 2026 | 4,261.00 | 4,362.00 | 4,218.00 | 4,352.00 | 4,352.00 | 3.62% | 1,090,700 |
| Apr 27, 2026 | 4,176.00 | 4,231.00 | 4,143.00 | 4,200.00 | 4,200.00 | -2.21% | 1,131,600 |
| Apr 24, 2026 | 4,230.00 | 4,327.00 | 4,227.00 | 4,295.00 | 4,295.00 | 0.73% | 636,800 |
| Apr 23, 2026 | 4,188.00 | 4,280.00 | 4,126.00 | 4,264.00 | 4,264.00 | 0.14% | 1,110,600 |
| Apr 22, 2026 | 4,350.00 | 4,367.00 | 4,258.00 | 4,258.00 | 4,258.00 | -1.73% | 735,500 |
| Apr 21, 2026 | 4,364.00 | 4,384.00 | 4,305.00 | 4,333.00 | 4,333.00 | 0.60% | 1,112,300 |
| Apr 20, 2026 | 4,450.00 | 4,459.00 | 4,292.00 | 4,307.00 | 4,307.00 | -1.96% | 945,900 |
| Apr 17, 2026 | 4,395.00 | 4,435.00 | 4,361.00 | 4,393.00 | 4,393.00 | -0.63% | 979,500 |
| Apr 16, 2026 | 4,395.00 | 4,467.00 | 4,392.00 | 4,421.00 | 4,421.00 | 0.64% | 861,100 |
| Apr 15, 2026 | 4,350.00 | 4,421.00 | 4,350.00 | 4,393.00 | 4,393.00 | 1.31% | 713,600 |
| Apr 14, 2026 | 4,395.00 | 4,418.00 | 4,315.00 | 4,336.00 | 4,336.00 | -0.85% | 818,100 |
| Apr 13, 2026 | 4,300.00 | 4,387.00 | 4,295.00 | 4,373.00 | 4,373.00 | 0.99% | 710,300 |
| Apr 10, 2026 | 4,430.00 | 4,472.00 | 4,330.00 | 4,330.00 | 4,330.00 | -1.86% | 969,900 |
| Apr 9, 2026 | 4,495.00 | 4,506.00 | 4,365.00 | 4,412.00 | 4,412.00 | -1.74% | 1,128,100 |
| Apr 8, 2026 | 4,550.00 | 4,585.00 | 4,444.00 | 4,490.00 | 4,490.00 | 1.81% | 1,200,800 |
| Apr 7, 2026 | 4,445.00 | 4,450.00 | 4,379.00 | 4,410.00 | 4,410.00 | 0.50% | 717,200 |
| Apr 6, 2026 | 4,381.00 | 4,428.00 | 4,358.00 | 4,388.00 | 4,388.00 | 1.18% | 754,500 |
| Apr 3, 2026 | 4,318.00 | 4,352.00 | 4,297.00 | 4,337.00 | 4,337.00 | 1.26% | 684,200 |
| Apr 2, 2026 | 4,399.00 | 4,447.00 | 4,257.00 | 4,283.00 | 4,283.00 | -2.13% | 887,000 |
| Apr 1, 2026 | 4,242.00 | 4,376.00 | 4,231.00 | 4,376.00 | 4,376.00 | 7.76% | 1,379,900 |
| Mar 31, 2026 | 4,177.00 | 4,245.00 | 4,061.00 | 4,061.00 | 4,061.00 | -3.54% | 1,357,400 |