Tokyo Kiraboshi Financial Group, Inc. (TYO:7173)
Japan · Delayed Price · Currency is JPY 1,696.00
+11.00 (0.65%)
Sep 3, 2026, 3:30 PM JST
TYO:7173 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,717.00 | 1,726.00 | 1,681.00 | 1,685.00 | 1,685.00 | -2.83% | 936,100 |
| Sep 1, 2026 | 1,740.00 | 1,740.00 | 1,708.00 | 1,734.00 | 1,734.00 | -0.57% | 947,500 |
| Aug 31, 2026 | 1,723.00 | 1,745.00 | 1,701.00 | 1,744.00 | 1,744.00 | 1.75% | 1,023,100 |
| Aug 28, 2026 | 1,694.00 | 1,728.00 | 1,691.00 | 1,714.00 | 1,714.00 | 0.35% | 2,093,100 |
| Aug 27, 2026 | 1,700.00 | 1,721.00 | 1,698.00 | 1,708.00 | 1,708.00 | 0.12% | 735,700 |
| Aug 26, 2026 | 1,688.00 | 1,727.00 | 1,688.00 | 1,706.00 | 1,706.00 | 1.25% | 764,100 |
| Aug 25, 2026 | 1,674.00 | 1,694.00 | 1,657.00 | 1,685.00 | 1,685.00 | 1.75% | 837,600 |
| Aug 24, 2026 | 1,722.00 | 1,724.00 | 1,656.00 | 1,656.00 | 1,656.00 | -3.33% | 1,217,600 |
| Aug 21, 2026 | 1,688.00 | 1,722.00 | 1,682.00 | 1,713.00 | 1,713.00 | 1.24% | 1,048,500 |
| Aug 20, 2026 | 1,694.00 | 1,717.00 | 1,679.00 | 1,692.00 | 1,692.00 | -0.53% | 1,020,400 |
| Aug 19, 2026 | 1,766.00 | 1,767.00 | 1,701.00 | 1,701.00 | 1,701.00 | -5.81% | 1,065,100 |
| Aug 18, 2026 | 1,808.00 | 1,855.00 | 1,800.00 | 1,806.00 | 1,806.00 | 0.44% | 929,800 |
| Aug 17, 2026 | 1,800.00 | 1,814.00 | 1,775.00 | 1,798.00 | 1,798.00 | 1.01% | 852,600 |
| Aug 14, 2026 | 1,784.00 | 1,813.00 | 1,762.00 | 1,780.00 | 1,780.00 | 0.06% | 1,077,700 |
| Aug 13, 2026 | 1,757.00 | 1,779.00 | 1,739.00 | 1,779.00 | 1,779.00 | 3.31% | 1,061,900 |
| Aug 12, 2026 | 1,719.00 | 1,729.00 | 1,695.00 | 1,722.00 | 1,722.00 | 2.56% | 1,089,400 |
| Aug 10, 2026 | 1,735.00 | 1,735.00 | 1,677.00 | 1,679.00 | 1,679.00 | -2.67% | 1,046,000 |
| Aug 7, 2026 | 1,742.00 | 1,745.00 | 1,712.00 | 1,725.00 | 1,725.00 | -0.12% | 963,300 |
| Aug 6, 2026 | 1,748.00 | 1,790.00 | 1,712.00 | 1,727.00 | 1,727.00 | -0.97% | 1,223,100 |
| Aug 5, 2026 | 1,712.00 | 1,745.00 | 1,703.00 | 1,744.00 | 1,744.00 | 2.23% | 1,132,700 |
| Aug 4, 2026 | 1,695.00 | 1,722.00 | 1,678.00 | 1,706.00 | 1,706.00 | 0.71% | 1,273,200 |
| Aug 3, 2026 | 1,706.00 | 1,728.00 | 1,642.00 | 1,694.00 | 1,694.00 | -0.53% | 1,299,100 |
| Jul 31, 2026 | 1,726.00 | 1,749.00 | 1,670.00 | 1,703.00 | 1,703.00 | 0.53% | 1,553,700 |
| Jul 30, 2026 | 1,663.00 | 1,712.00 | 1,654.00 | 1,694.00 | 1,694.00 | -0.47% | 1,647,700 |
| Jul 29, 2026 | 1,731.00 | 1,746.00 | 1,660.00 | 1,702.00 | 1,702.00 | -3.51% | 2,074,300 |
| Jul 28, 2026 | 1,824.00 | 1,831.00 | 1,760.00 | 1,764.00 | 1,764.00 | -2.70% | 1,277,800 |
| Jul 27, 2026 | 1,780.00 | 1,816.00 | 1,766.00 | 1,813.00 | 1,813.00 | 2.31% | 1,453,100 |
| Jul 24, 2026 | 1,728.00 | 1,775.00 | 1,727.00 | 1,772.00 | 1,772.00 | 0.80% | 789,300 |
| Jul 23, 2026 | 1,725.00 | 1,772.00 | 1,724.00 | 1,758.00 | 1,758.00 | 1.21% | 1,044,900 |
| Jul 22, 2026 | 1,759.00 | 1,767.00 | 1,723.00 | 1,737.00 | 1,737.00 | 0.64% | 1,311,200 |
| Jul 21, 2026 | 1,669.00 | 1,740.00 | 1,646.00 | 1,726.00 | 1,726.00 | 5.31% | 1,813,900 |
| Jul 17, 2026 | 1,726.00 | 1,739.00 | 1,606.00 | 1,639.00 | 1,639.00 | -5.80% | 2,376,200 |
| Jul 16, 2026 | 1,762.00 | 1,793.00 | 1,732.00 | 1,740.00 | 1,740.00 | -1.64% | 1,096,800 |
| Jul 15, 2026 | 1,738.00 | 1,790.00 | 1,727.00 | 1,769.00 | 1,769.00 | 2.43% | 1,178,700 |
| Jul 14, 2026 | 1,696.00 | 1,739.00 | 1,683.00 | 1,727.00 | 1,727.00 | 2.19% | 1,086,200 |
| Jul 13, 2026 | 1,703.00 | 1,744.00 | 1,675.00 | 1,690.00 | 1,690.00 | -0.59% | 1,339,600 |
| Jul 10, 2026 | 1,740.00 | 1,755.00 | 1,698.00 | 1,700.00 | 1,700.00 | -2.19% | 1,968,600 |
| Jul 9, 2026 | 1,800.00 | 1,818.00 | 1,718.00 | 1,738.00 | 1,738.00 | -4.61% | 2,442,600 |
| Jul 8, 2026 | 1,815.00 | 1,848.00 | 1,806.00 | 1,822.00 | 1,822.00 | 1.22% | 2,045,000 |
| Jul 7, 2026 | 1,790.00 | 1,833.00 | 1,769.00 | 1,800.00 | 1,800.00 | 1.12% | 2,125,700 |
| Jul 6, 2026 | 1,820.00 | 1,820.00 | 1,758.00 | 1,780.00 | 1,780.00 | -1.00% | 1,732,200 |
| 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 |