Kyoto Financial Group,Inc. (TYO:5844)
Japan · Delayed Price · Currency is JPY 4,942.00
+41.00 (0.84%)
Sep 3, 2026, 3:30 PM JST
TYO:5844 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |