Kyoto Financial Group,Inc. (TYO:5844)
Japan · Delayed Price · Currency is JPY 5,073.00
+73.00 (1.46%)
Aug 14, 2026, 3:30 PM JST
TYO:5844 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,027.00 | 5,133.00 | 5,008.00 | 5,074.00 | - | 1.48% | 384,100 |
| 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 |
| Jul 9, 2026 | 4,798.00 | 4,798.00 | 4,715.00 | 4,782.00 | 4,782.00 | 0.50% | 896,700 |
| Jul 8, 2026 | 4,720.00 | 4,817.00 | 4,717.00 | 4,758.00 | 4,758.00 | 0.83% | 853,900 |
| Jul 7, 2026 | 4,875.00 | 4,890.00 | 4,719.00 | 4,719.00 | 4,719.00 | -1.79% | 880,300 |
| Jul 6, 2026 | 4,674.00 | 4,805.00 | 4,641.00 | 4,805.00 | 4,805.00 | 2.02% | 1,319,900 |
| Jul 3, 2026 | 4,668.00 | 4,729.00 | 4,626.00 | 4,710.00 | 4,710.00 | 1.44% | 1,034,900 |
| Jul 2, 2026 | 4,643.00 | 4,665.00 | 4,573.00 | 4,643.00 | 4,643.00 | 1.53% | 1,202,900 |
| Jul 1, 2026 | 4,540.00 | 4,603.00 | 4,525.00 | 4,573.00 | 4,573.00 | 1.76% | 1,145,800 |
| Jun 30, 2026 | 4,541.00 | 4,548.00 | 4,465.00 | 4,494.00 | 4,494.00 | -0.38% | 1,455,700 |
| Jun 29, 2026 | 4,500.00 | 4,526.00 | 4,411.00 | 4,511.00 | 4,511.00 | 0.76% | 1,205,300 |
| Jun 26, 2026 | 4,569.00 | 4,581.00 | 4,446.00 | 4,477.00 | 4,477.00 | -1.21% | 904,800 |
| Jun 25, 2026 | 4,582.00 | 4,590.00 | 4,473.00 | 4,532.00 | 4,532.00 | -0.18% | 1,114,100 |
| Jun 24, 2026 | 4,639.00 | 4,660.00 | 4,529.00 | 4,540.00 | 4,540.00 | -1.90% | 786,500 |
| Jun 23, 2026 | 4,802.00 | 4,812.00 | 4,628.00 | 4,628.00 | 4,628.00 | -4.00% | 1,052,500 |
| Jun 22, 2026 | 4,866.00 | 4,882.00 | 4,791.00 | 4,821.00 | 4,821.00 | 2.01% | 1,295,500 |
| Jun 19, 2026 | 4,728.00 | 4,808.00 | 4,661.00 | 4,726.00 | 4,726.00 | 1.46% | 2,496,400 |
| Jun 18, 2026 | 4,620.00 | 4,668.00 | 4,600.00 | 4,658.00 | 4,658.00 | 2.71% | 1,461,200 |
| Jun 17, 2026 | 4,726.00 | 4,733.00 | 4,519.00 | 4,535.00 | 4,535.00 | -2.60% | 1,291,700 |
| Jun 16, 2026 | 4,468.00 | 4,669.00 | 4,375.00 | 4,656.00 | 4,656.00 | 3.47% | 1,685,300 |
| Jun 15, 2026 | 4,529.00 | 4,583.00 | 4,485.00 | 4,500.00 | 4,500.00 | 0.85% | 1,317,000 |
| 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 |