Tokyo Kiraboshi Financial Group, Inc. (TYO:7173)
Japan · Delayed Price · Currency is JPY 1,798.00
+24.00 (1.35%)
Jul 3, 2026, 3:30 PM JST
TYO:7173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,774.00 | 1,814.00 | 1,745.00 | 1,798.00 | 1,798.00 | 1.35% | 1,779,700 |
| Jul 2, 2026 | 1,773.00 | 1,823.00 | 1,755.00 | 1,774.00 | 1,774.00 | 0.80% | 1,884,400 |
| Jul 1, 2026 | 1,808.00 | 1,878.00 | 1,740.00 | 1,760.00 | 1,760.00 | -2.22% | 3,251,300 |
| Jun 30, 2026 | 1,870.00 | 1,920.00 | 1,782.00 | 1,800.00 | 1,800.00 | -4.61% | 4,091,900 |
| Jun 29, 2026 | 1,804.00 | 1,887.00 | 1,742.00 | 1,887.00 | 1,887.00 | 5.05% | 5,613,400 |
| Jun 26, 2026 | 1,741.25 | 1,820.00 | 1,741.25 | 1,796.25 | 1,796.25 | 3.31% | 4,278,400 |
| Jun 25, 2026 | 1,703.75 | 1,755.00 | 1,703.75 | 1,738.75 | 1,738.75 | 4.35% | 3,950,400 |
| Jun 24, 2026 | 1,625.00 | 1,700.00 | 1,623.75 | 1,666.25 | 1,666.25 | 3.01% | 5,236,000 |
| Jun 23, 2026 | 1,641.25 | 1,703.75 | 1,617.50 | 1,617.50 | 1,617.50 | - | 3,894,400 |
| Jun 22, 2026 | 1,573.75 | 1,632.50 | 1,567.50 | 1,617.50 | 1,617.50 | 3.52% | 3,697,600 |
| Jun 19, 2026 | 1,548.75 | 1,567.50 | 1,523.75 | 1,562.50 | 1,562.50 | 2.21% | 3,881,600 |
| Jun 18, 2026 | 1,501.25 | 1,546.25 | 1,498.75 | 1,528.75 | 1,528.75 | 4.62% | 2,147,200 |
| Jun 17, 2026 | 1,468.75 | 1,505.00 | 1,450.00 | 1,461.25 | 1,461.25 | 1.21% | 2,611,200 |
| Jun 16, 2026 | 1,457.50 | 1,466.25 | 1,398.75 | 1,443.75 | 1,443.75 | -1.28% | 1,932,000 |
| Jun 15, 2026 | 1,500.00 | 1,503.75 | 1,458.75 | 1,462.50 | 1,462.50 | 1.65% | 1,904,000 |
| Jun 12, 2026 | 1,496.25 | 1,498.75 | 1,430.00 | 1,438.75 | 1,438.75 | -2.37% | 2,482,400 |
| Jun 11, 2026 | 1,502.50 | 1,515.00 | 1,447.50 | 1,473.75 | 1,473.75 | -2.00% | 1,789,600 |
| Jun 10, 2026 | 1,545.00 | 1,575.00 | 1,503.75 | 1,503.75 | 1,503.75 | -2.59% | 2,322,400 |
| Jun 9, 2026 | 1,497.50 | 1,556.25 | 1,483.75 | 1,543.75 | 1,543.75 | 4.57% | 3,484,800 |
| Jun 8, 2026 | 1,437.50 | 1,476.25 | 1,422.50 | 1,476.25 | 1,476.25 | 0.68% | 4,439,200 |
| Jun 5, 2026 | 1,518.75 | 1,525.00 | 1,456.25 | 1,466.25 | 1,466.25 | -2.74% | 2,676,800 |
| Jun 4, 2026 | 1,431.25 | 1,522.50 | 1,431.25 | 1,507.50 | 1,507.50 | 3.08% | 3,230,400 |
| Jun 3, 2026 | 1,440.00 | 1,490.00 | 1,428.75 | 1,462.50 | 1,462.50 | 2.72% | 4,129,600 |
| Jun 2, 2026 | 1,373.75 | 1,423.75 | 1,352.50 | 1,423.75 | 1,423.75 | 2.61% | 3,972,800 |
| Jun 1, 2026 | 1,450.00 | 1,451.25 | 1,386.25 | 1,387.50 | 1,387.50 | -3.48% | 3,173,600 |
| May 29, 2026 | 1,441.25 | 1,470.00 | 1,423.75 | 1,437.50 | 1,437.50 | 0.61% | 4,493,600 |
| May 28, 2026 | 1,442.50 | 1,448.75 | 1,400.00 | 1,428.75 | 1,428.75 | -1.80% | 4,246,400 |
| May 27, 2026 | 1,456.25 | 1,478.75 | 1,432.50 | 1,455.00 | 1,455.00 | 1.39% | 6,835,200 |
| May 26, 2026 | 1,431.25 | 1,456.25 | 1,388.75 | 1,435.00 | 1,435.00 | 0.26% | 24,531,200 |
| May 25, 2026 | 1,390.00 | 1,440.00 | 1,386.25 | 1,431.25 | 1,431.25 | 3.62% | 5,896,800 |
| May 22, 2026 | 1,392.50 | 1,420.00 | 1,380.00 | 1,381.25 | 1,381.25 | -0.72% | 2,654,400 |
| May 21, 2026 | 1,352.50 | 1,393.75 | 1,338.75 | 1,391.25 | 1,391.25 | 4.90% | 5,473,600 |
| May 20, 2026 | 1,322.50 | 1,345.00 | 1,315.00 | 1,326.25 | 1,326.25 | 0.09% | 11,706,400 |
| May 19, 2026 | 1,337.50 | 1,400.00 | 1,316.25 | 1,325.00 | 1,325.00 | 1.44% | 9,618,400 |
| May 18, 2026 | 1,316.25 | 1,322.50 | 1,285.00 | 1,306.25 | 1,306.25 | -1.23% | 2,667,200 |
| May 15, 2026 | 1,300.00 | 1,337.50 | 1,300.00 | 1,322.50 | 1,322.50 | 0.86% | 1,710,400 |
| May 14, 2026 | 1,321.25 | 1,338.75 | 1,310.00 | 1,311.25 | 1,311.25 | -0.57% | 1,900,800 |
| May 13, 2026 | 1,231.25 | 1,320.00 | 1,227.50 | 1,318.75 | 1,318.75 | 5.71% | 2,459,200 |
| May 12, 2026 | 1,290.00 | 1,291.25 | 1,242.50 | 1,247.50 | 1,247.50 | -2.35% | 2,268,000 |
| May 11, 2026 | 1,398.75 | 1,420.00 | 1,260.00 | 1,277.50 | 1,277.50 | -11.05% | 6,192,800 |
| May 8, 2026 | 1,480.00 | 1,497.50 | 1,420.00 | 1,436.25 | 1,436.25 | -5.20% | 1,262,400 |
| May 7, 2026 | 1,550.00 | 1,550.00 | 1,493.75 | 1,515.00 | 1,515.00 | 3.68% | 2,073,600 |
| May 1, 2026 | 1,447.50 | 1,475.00 | 1,430.00 | 1,461.25 | 1,461.25 | 0.26% | 676,800 |
| Apr 30, 2026 | 1,478.75 | 1,478.75 | 1,427.50 | 1,457.50 | 1,457.50 | -2.02% | 959,200 |
| Apr 28, 2026 | 1,418.75 | 1,488.75 | 1,408.75 | 1,487.50 | 1,487.50 | 6.25% | 874,400 |
| Apr 27, 2026 | 1,386.25 | 1,413.75 | 1,371.25 | 1,400.00 | 1,400.00 | -0.71% | 536,000 |
| Apr 24, 2026 | 1,403.75 | 1,423.75 | 1,388.75 | 1,410.00 | 1,410.00 | -0.35% | 425,600 |
| Apr 23, 2026 | 1,393.75 | 1,418.75 | 1,387.50 | 1,415.00 | 1,415.00 | 0.18% | 742,400 |
| Apr 22, 2026 | 1,455.00 | 1,457.50 | 1,406.25 | 1,412.50 | 1,412.50 | -2.92% | 579,200 |
| Apr 21, 2026 | 1,483.75 | 1,490.00 | 1,447.50 | 1,455.00 | 1,455.00 | -1.69% | 624,000 |