Tokyo Kiraboshi Financial Group, Inc. (TYO:7173)
Japan · Delayed Price · Currency is JPY 1,388.00
-20.00 (-1.42%)
Nov 4, 2026, 12:30 PM JST
TYO:7173 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,430.00 | 1,452.50 | 1,381.00 | 1,388.00 | 1,388.00 | -1.42% | 1,317,200 |
| Nov 2, 2026 | 1,416.00 | 1,460.00 | 1,388.50 | 1,408.00 | 1,408.00 | -4.61% | 2,219,700 |
| Oct 30, 2026 | 1,506.00 | 1,535.50 | 1,470.00 | 1,476.00 | 1,476.00 | -2.83% | 1,523,400 |
| Oct 29, 2026 | 1,483.00 | 1,524.00 | 1,473.00 | 1,519.00 | 1,519.00 | 3.62% | 2,669,000 |
| Oct 28, 2026 | 1,484.00 | 1,484.00 | 1,449.00 | 1,466.00 | 1,466.00 | 0.76% | 2,256,800 |
| Oct 27, 2026 | 1,440.00 | 1,455.00 | 1,422.00 | 1,455.00 | 1,455.00 | 2.54% | 1,513,200 |
| Oct 26, 2026 | 1,398.00 | 1,456.00 | 1,390.00 | 1,419.00 | 1,419.00 | 1.21% | 3,353,300 |
| Oct 23, 2026 | 1,439.00 | 1,448.00 | 1,344.00 | 1,402.00 | 1,402.00 | -4.56% | 2,938,900 |
| Oct 22, 2026 | 1,526.00 | 1,534.00 | 1,464.00 | 1,469.00 | 1,469.00 | -3.92% | 1,396,100 |
| Oct 21, 2026 | 1,502.00 | 1,564.00 | 1,501.00 | 1,529.00 | 1,529.00 | 3.38% | 2,452,400 |
| Oct 20, 2026 | 1,553.00 | 1,563.00 | 1,474.00 | 1,479.00 | 1,479.00 | -5.50% | 1,618,200 |
| Oct 19, 2026 | 1,523.00 | 1,565.00 | 1,506.00 | 1,565.00 | 1,565.00 | 0.13% | 1,818,200 |
| Oct 16, 2026 | 1,556.00 | 1,584.00 | 1,553.00 | 1,563.00 | 1,563.00 | 1.49% | 1,482,700 |
| Oct 15, 2026 | 1,549.00 | 1,562.00 | 1,523.00 | 1,540.00 | 1,540.00 | -1.79% | 1,985,200 |
| Oct 14, 2026 | 1,602.00 | 1,615.00 | 1,566.00 | 1,568.00 | 1,568.00 | -3.21% | 1,886,000 |
| Oct 13, 2026 | 1,618.00 | 1,652.00 | 1,612.00 | 1,620.00 | 1,620.00 | 2.02% | 1,575,100 |
| Oct 9, 2026 | 1,640.00 | 1,651.00 | 1,581.00 | 1,588.00 | 1,588.00 | -2.99% | 1,377,200 |
| Oct 8, 2026 | 1,671.00 | 1,689.00 | 1,615.00 | 1,637.00 | 1,637.00 | -4.04% | 2,031,000 |
| Oct 7, 2026 | 1,720.00 | 1,742.00 | 1,694.00 | 1,706.00 | 1,706.00 | -1.95% | 1,362,800 |
| Oct 6, 2026 | 1,688.00 | 1,740.00 | 1,688.00 | 1,740.00 | 1,740.00 | 3.57% | 1,663,100 |
| Oct 5, 2026 | 1,696.00 | 1,702.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.24% | 861,400 |
| Oct 2, 2026 | 1,689.00 | 1,721.00 | 1,681.00 | 1,684.00 | 1,684.00 | -1.46% | 865,900 |
| Oct 1, 2026 | 1,726.00 | 1,730.00 | 1,679.00 | 1,709.00 | 1,709.00 | -1.33% | 1,660,100 |
| Sep 30, 2026 | 1,712.00 | 1,752.00 | 1,696.00 | 1,732.00 | 1,732.00 | 1.46% | 1,584,800 |
| Sep 29, 2026 | 1,750.00 | 1,763.00 | 1,700.00 | 1,707.00 | 1,707.00 | -3.18% | 1,001,800 |
| Sep 28, 2026 | 1,788.00 | 1,793.00 | 1,760.00 | 1,778.00 | 1,763.00 | -0.50% | 1,248,200 |
| Sep 25, 2026 | 1,716.00 | 1,787.00 | 1,707.00 | 1,787.00 | 1,771.92 | 4.99% | 1,719,200 |
| Sep 24, 2026 | 1,697.00 | 1,720.00 | 1,691.00 | 1,702.00 | 1,687.64 | 0.29% | 1,027,400 |
| Sep 18, 2026 | 1,700.00 | 1,709.00 | 1,662.00 | 1,697.00 | 1,682.68 | -0.41% | 2,040,800 |
| Sep 17, 2026 | 1,693.00 | 1,719.00 | 1,686.00 | 1,704.00 | 1,689.62 | 0.65% | 1,014,900 |
| Sep 16, 2026 | 1,695.00 | 1,711.00 | 1,679.00 | 1,693.00 | 1,678.72 | -0.35% | 1,012,500 |
| Sep 15, 2026 | 1,685.00 | 1,703.00 | 1,673.00 | 1,699.00 | 1,684.67 | 0.41% | 1,003,300 |
| Sep 14, 2026 | 1,650.00 | 1,697.00 | 1,648.00 | 1,692.00 | 1,677.73 | 0.95% | 1,586,900 |
| Sep 11, 2026 | 1,660.00 | 1,689.00 | 1,635.00 | 1,676.00 | 1,661.86 | -0.53% | 1,206,500 |
| Sep 10, 2026 | 1,649.00 | 1,695.00 | 1,643.00 | 1,685.00 | 1,670.78 | 3.00% | 891,800 |
| Sep 9, 2026 | 1,664.00 | 1,682.00 | 1,631.00 | 1,636.00 | 1,622.20 | -2.04% | 852,600 |
| Sep 8, 2026 | 1,690.00 | 1,708.00 | 1,670.00 | 1,670.00 | 1,655.91 | -2.62% | 938,000 |
| Sep 7, 2026 | 1,700.00 | 1,717.00 | 1,682.00 | 1,715.00 | 1,700.53 | 1.24% | 864,200 |
| Sep 4, 2026 | 1,700.00 | 1,714.00 | 1,679.00 | 1,694.00 | 1,679.71 | -0.12% | 1,131,900 |
| Sep 3, 2026 | 1,695.00 | 1,739.00 | 1,674.00 | 1,696.00 | 1,681.69 | 0.65% | 1,111,700 |
| Sep 2, 2026 | 1,717.00 | 1,726.00 | 1,681.00 | 1,685.00 | 1,670.78 | -2.83% | 936,100 |
| Sep 1, 2026 | 1,740.00 | 1,740.00 | 1,708.00 | 1,734.00 | 1,719.37 | -0.57% | 947,500 |
| Aug 31, 2026 | 1,723.00 | 1,745.00 | 1,701.00 | 1,744.00 | 1,729.29 | 1.75% | 1,023,100 |
| Aug 28, 2026 | 1,694.00 | 1,728.00 | 1,691.00 | 1,714.00 | 1,699.54 | 0.35% | 2,093,100 |
| Aug 27, 2026 | 1,700.00 | 1,721.00 | 1,698.00 | 1,708.00 | 1,693.59 | 0.12% | 735,700 |
| Aug 26, 2026 | 1,688.00 | 1,727.00 | 1,688.00 | 1,706.00 | 1,691.61 | 1.25% | 764,100 |
| Aug 25, 2026 | 1,674.00 | 1,694.00 | 1,657.00 | 1,685.00 | 1,670.78 | 1.75% | 837,600 |
| Aug 24, 2026 | 1,722.00 | 1,724.00 | 1,656.00 | 1,656.00 | 1,642.03 | -3.33% | 1,217,600 |
| Aug 21, 2026 | 1,688.00 | 1,722.00 | 1,682.00 | 1,713.00 | 1,698.55 | 1.24% | 1,048,500 |
| Aug 20, 2026 | 1,694.00 | 1,717.00 | 1,679.00 | 1,692.00 | 1,677.73 | -0.53% | 1,020,400 |