Tokyo Kiraboshi Financial Group, Inc. (TYO:7173)
Japan · Delayed Price · Currency is JPY 11,190
+420 (3.90%)
Mar 25, 2026, 3:30 PM JST
TYO:7173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 11,100.00 | 11,260.00 | 11,080.00 | 11,190.00 | 11,190.00 | 3.90% | 105,800 |
| Mar 24, 2026 | 10,820.00 | 10,880.00 | 10,690.00 | 10,770.00 | 10,770.00 | 2.77% | 133,000 |
| Mar 23, 2026 | 10,540.00 | 10,670.00 | 10,270.00 | 10,480.00 | 10,480.00 | -5.50% | 140,600 |
| Mar 19, 2026 | 11,080.00 | 11,230.00 | 11,010.00 | 11,090.00 | 11,090.00 | -2.38% | 126,600 |
| Mar 18, 2026 | 11,060.00 | 11,390.00 | 11,060.00 | 11,360.00 | 11,360.00 | 3.56% | 59,200 |
| Mar 17, 2026 | 10,960.00 | 11,120.00 | 10,850.00 | 10,970.00 | 10,970.00 | 1.67% | 108,200 |
| Mar 16, 2026 | 10,750.00 | 10,900.00 | 10,680.00 | 10,790.00 | 10,790.00 | -1.37% | 105,200 |
| Mar 13, 2026 | 10,740.00 | 11,070.00 | 10,680.00 | 10,940.00 | 10,940.00 | 0.09% | 136,600 |
| Mar 12, 2026 | 11,100.00 | 11,250.00 | 10,840.00 | 10,930.00 | 10,930.00 | -3.53% | 208,100 |
| Mar 11, 2026 | 11,400.00 | 11,560.00 | 11,300.00 | 11,330.00 | 11,330.00 | 0.18% | 171,600 |
| Mar 10, 2026 | 11,000.00 | 11,420.00 | 10,960.00 | 11,310.00 | 11,310.00 | 5.70% | 118,100 |
| Mar 9, 2026 | 11,130.00 | 11,130.00 | 10,460.00 | 10,700.00 | 10,700.00 | -5.64% | 216,600 |
| Mar 6, 2026 | 11,040.00 | 11,390.00 | 10,950.00 | 11,340.00 | 11,340.00 | -0.35% | 119,400 |
| Mar 5, 2026 | 11,040.00 | 11,470.00 | 10,910.00 | 11,380.00 | 11,380.00 | 7.26% | 183,100 |
| Mar 4, 2026 | 10,740.00 | 11,090.00 | 10,400.00 | 10,610.00 | 10,610.00 | -5.27% | 434,700 |
| Mar 3, 2026 | 11,130.00 | 11,510.00 | 11,090.00 | 11,200.00 | 11,200.00 | -0.71% | 146,100 |
| Mar 2, 2026 | 11,150.00 | 11,290.00 | 10,990.00 | 11,280.00 | 11,280.00 | -3.59% | 144,400 |
| Feb 27, 2026 | 11,410.00 | 11,740.00 | 11,340.00 | 11,700.00 | 11,700.00 | 3.17% | 122,400 |
| Feb 26, 2026 | 11,300.00 | 11,390.00 | 11,130.00 | 11,340.00 | 11,340.00 | 3.00% | 92,500 |
| Feb 25, 2026 | 11,180.00 | 11,220.00 | 10,820.00 | 11,010.00 | 11,010.00 | -0.36% | 135,300 |
| Feb 24, 2026 | 11,290.00 | 11,290.00 | 10,820.00 | 11,050.00 | 11,050.00 | -2.99% | 177,500 |
| Feb 20, 2026 | 11,320.00 | 11,610.00 | 11,230.00 | 11,390.00 | 11,390.00 | -1.64% | 130,600 |
| Feb 19, 2026 | 11,090.00 | 11,580.00 | 11,090.00 | 11,580.00 | 11,580.00 | 4.42% | 154,600 |
| Feb 18, 2026 | 11,020.00 | 11,150.00 | 10,920.00 | 11,090.00 | 11,090.00 | 2.21% | 88,100 |
| Feb 17, 2026 | 11,100.00 | 11,250.00 | 10,740.00 | 10,850.00 | 10,850.00 | -3.13% | 106,200 |
| Feb 16, 2026 | 11,440.00 | 11,490.00 | 10,970.00 | 11,200.00 | 11,200.00 | -2.44% | 161,600 |
| Feb 13, 2026 | 12,150.00 | 12,170.00 | 11,450.00 | 11,480.00 | 11,480.00 | -6.06% | 247,000 |
| Feb 12, 2026 | 11,700.00 | 12,300.00 | 11,610.00 | 12,220.00 | 12,220.00 | 4.71% | 177,900 |
| Feb 10, 2026 | 11,380.00 | 11,670.00 | 11,380.00 | 11,670.00 | 11,670.00 | 3.00% | 145,000 |
| Feb 9, 2026 | 11,360.00 | 11,360.00 | 11,080.00 | 11,330.00 | 11,330.00 | 3.66% | 105,800 |
| Feb 6, 2026 | 10,610.00 | 10,930.00 | 10,520.00 | 10,930.00 | 10,930.00 | 1.02% | 97,100 |
| Feb 5, 2026 | 10,620.00 | 10,850.00 | 10,570.00 | 10,820.00 | 10,820.00 | 3.64% | 137,700 |
| Feb 4, 2026 | 10,270.00 | 10,600.00 | 10,270.00 | 10,440.00 | 10,440.00 | 0.77% | 162,000 |
| Feb 3, 2026 | 10,170.00 | 10,360.00 | 10,060.00 | 10,360.00 | 10,360.00 | 4.96% | 151,900 |
| Feb 2, 2026 | 10,290.00 | 10,580.00 | 9,830.00 | 9,870.00 | 9,870.00 | -1.99% | 242,500 |
| Jan 30, 2026 | 9,990.00 | 10,140.00 | 9,940.00 | 10,070.00 | 10,070.00 | 1.00% | 131,000 |
| Jan 29, 2026 | 9,810.00 | 9,980.00 | 9,670.00 | 9,970.00 | 9,970.00 | 1.63% | 107,300 |
| Jan 28, 2026 | 9,850.00 | 9,910.00 | 9,710.00 | 9,810.00 | 9,810.00 | -1.01% | 69,400 |
| Jan 27, 2026 | 9,640.00 | 9,910.00 | 9,600.00 | 9,910.00 | 9,910.00 | 1.85% | 76,900 |
| Jan 26, 2026 | 9,750.00 | 9,900.00 | 9,680.00 | 9,730.00 | 9,730.00 | -2.99% | 149,800 |
| Jan 23, 2026 | 9,820.00 | 10,120.00 | 9,820.00 | 10,030.00 | 10,030.00 | 2.03% | 90,500 |
| Jan 22, 2026 | 9,600.00 | 10,010.00 | 9,600.00 | 9,830.00 | 9,830.00 | 3.69% | 162,600 |
| Jan 21, 2026 | 9,420.00 | 9,590.00 | 9,300.00 | 9,480.00 | 9,480.00 | -2.47% | 112,100 |
| Jan 20, 2026 | 9,810.00 | 9,830.00 | 9,700.00 | 9,720.00 | 9,720.00 | -0.82% | 67,100 |
| Jan 19, 2026 | 9,810.00 | 9,880.00 | 9,660.00 | 9,800.00 | 9,800.00 | -0.10% | 81,600 |
| Jan 16, 2026 | 9,780.00 | 9,890.00 | 9,770.00 | 9,810.00 | 9,810.00 | 0.20% | 96,300 |
| Jan 15, 2026 | 9,590.00 | 9,860.00 | 9,590.00 | 9,790.00 | 9,790.00 | 1.77% | 98,100 |
| Jan 14, 2026 | 9,490.00 | 9,650.00 | 9,240.00 | 9,620.00 | 9,620.00 | 2.45% | 132,100 |
| Jan 13, 2026 | 9,500.00 | 9,530.00 | 9,370.00 | 9,390.00 | 9,390.00 | 1.08% | 109,100 |
| Jan 9, 2026 | 9,220.00 | 9,360.00 | 9,110.00 | 9,290.00 | 9,290.00 | 1.98% | 111,300 |