Tokyo Kiraboshi Financial Group, Inc. (TYO:7173)
Japan · Delayed Price · Currency is JPY 11,450
+400 (3.62%)
May 25, 2026, 3:30 PM JST
TYO:7173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,140.00 | 11,360.00 | 11,040.00 | 11,050.00 | 11,050.00 | -0.72% | 331,800 |
| May 21, 2026 | 10,820.00 | 11,150.00 | 10,710.00 | 11,130.00 | 11,130.00 | 4.90% | 684,200 |
| May 20, 2026 | 10,580.00 | 10,760.00 | 10,520.00 | 10,610.00 | 10,610.00 | 0.09% | 1,463,300 |
| May 19, 2026 | 10,700.00 | 11,200.00 | 10,530.00 | 10,600.00 | 10,600.00 | 1.44% | 1,202,300 |
| May 18, 2026 | 10,530.00 | 10,580.00 | 10,280.00 | 10,450.00 | 10,450.00 | -1.23% | 333,400 |
| May 15, 2026 | 10,400.00 | 10,700.00 | 10,400.00 | 10,580.00 | 10,580.00 | 0.86% | 213,800 |
| May 14, 2026 | 10,570.00 | 10,710.00 | 10,480.00 | 10,490.00 | 10,490.00 | -0.57% | 237,600 |
| May 13, 2026 | 9,850.00 | 10,560.00 | 9,820.00 | 10,550.00 | 10,550.00 | 5.71% | 307,400 |
| May 12, 2026 | 10,320.00 | 10,330.00 | 9,940.00 | 9,980.00 | 9,980.00 | -2.35% | 283,500 |
| May 11, 2026 | 11,190.00 | 11,360.00 | 10,080.00 | 10,220.00 | 10,220.00 | -11.05% | 774,100 |
| May 8, 2026 | 11,840.00 | 11,980.00 | 11,360.00 | 11,490.00 | 11,490.00 | -5.20% | 157,800 |
| May 7, 2026 | 12,400.00 | 12,400.00 | 11,950.00 | 12,120.00 | 12,120.00 | 3.68% | 259,200 |
| May 1, 2026 | 11,580.00 | 11,800.00 | 11,440.00 | 11,690.00 | 11,690.00 | 0.26% | 84,600 |
| Apr 30, 2026 | 11,830.00 | 11,830.00 | 11,420.00 | 11,660.00 | 11,660.00 | -2.02% | 119,900 |
| Apr 28, 2026 | 11,350.00 | 11,910.00 | 11,270.00 | 11,900.00 | 11,900.00 | 6.25% | 109,300 |
| Apr 27, 2026 | 11,090.00 | 11,310.00 | 10,970.00 | 11,200.00 | 11,200.00 | -0.71% | 67,000 |
| Apr 24, 2026 | 11,230.00 | 11,390.00 | 11,110.00 | 11,280.00 | 11,280.00 | -0.35% | 53,200 |
| Apr 23, 2026 | 11,150.00 | 11,350.00 | 11,100.00 | 11,320.00 | 11,320.00 | 0.18% | 92,800 |
| Apr 22, 2026 | 11,640.00 | 11,660.00 | 11,250.00 | 11,300.00 | 11,300.00 | -2.92% | 72,400 |
| Apr 21, 2026 | 11,870.00 | 11,920.00 | 11,580.00 | 11,640.00 | 11,640.00 | -1.69% | 78,000 |
| Apr 20, 2026 | 12,320.00 | 12,320.00 | 11,840.00 | 11,840.00 | 11,840.00 | -2.71% | 50,000 |
| Apr 17, 2026 | 12,200.00 | 12,320.00 | 12,100.00 | 12,170.00 | 12,170.00 | -1.46% | 64,000 |
| Apr 16, 2026 | 12,420.00 | 12,420.00 | 12,210.00 | 12,350.00 | 12,350.00 | 1.15% | 71,600 |
| Apr 15, 2026 | 12,330.00 | 12,510.00 | 12,170.00 | 12,210.00 | 12,210.00 | -0.49% | 100,600 |
| Apr 14, 2026 | 12,330.00 | 12,430.00 | 11,790.00 | 12,270.00 | 12,270.00 | 0.74% | 128,800 |
| Apr 13, 2026 | 12,160.00 | 12,400.00 | 12,090.00 | 12,180.00 | 12,180.00 | -0.81% | 94,000 |
| Apr 10, 2026 | 12,350.00 | 12,540.00 | 12,270.00 | 12,280.00 | 12,280.00 | 0.74% | 117,900 |
| Apr 9, 2026 | 12,090.00 | 12,360.00 | 12,010.00 | 12,190.00 | 12,190.00 | 1.41% | 112,800 |
| Apr 8, 2026 | 12,240.00 | 12,330.00 | 12,000.00 | 12,020.00 | 12,020.00 | 3.09% | 113,900 |
| Apr 7, 2026 | 11,640.00 | 11,790.00 | 11,570.00 | 11,660.00 | 11,660.00 | 1.39% | 66,900 |
| Apr 6, 2026 | 11,530.00 | 11,620.00 | 11,470.00 | 11,500.00 | 11,500.00 | - | 68,000 |
| Apr 3, 2026 | 11,520.00 | 11,590.00 | 11,320.00 | 11,500.00 | 11,500.00 | -0.35% | 84,600 |
| Apr 2, 2026 | 11,950.00 | 12,090.00 | 11,480.00 | 11,540.00 | 11,540.00 | -2.45% | 117,600 |
| Apr 1, 2026 | 11,610.00 | 11,830.00 | 11,500.00 | 11,830.00 | 11,830.00 | 7.45% | 203,300 |
| Mar 31, 2026 | 10,760.00 | 11,260.00 | 10,760.00 | 11,010.00 | 11,010.00 | - | 145,500 |
| Mar 30, 2026 | 10,570.00 | 11,040.00 | 10,530.00 | 11,010.00 | 11,010.00 | -1.39% | 164,200 |
| Mar 27, 2026 | 10,970.00 | 11,350.00 | 10,930.00 | 11,250.00 | 11,165.00 | 2.37% | 199,100 |
| Mar 26, 2026 | 11,190.00 | 11,230.00 | 10,840.00 | 10,990.00 | 10,906.96 | -1.79% | 183,300 |
| Mar 25, 2026 | 11,100.00 | 11,260.00 | 11,080.00 | 11,190.00 | 11,105.45 | 3.90% | 105,800 |
| Mar 24, 2026 | 10,820.00 | 10,880.00 | 10,690.00 | 10,770.00 | 10,688.63 | 2.77% | 133,000 |
| Mar 23, 2026 | 10,540.00 | 10,670.00 | 10,270.00 | 10,480.00 | 10,400.82 | -5.50% | 140,600 |
| Mar 19, 2026 | 11,080.00 | 11,230.00 | 11,010.00 | 11,090.00 | 11,006.21 | -2.38% | 126,600 |
| Mar 18, 2026 | 11,060.00 | 11,390.00 | 11,060.00 | 11,360.00 | 11,274.17 | 3.56% | 78,200 |
| Mar 17, 2026 | 10,960.00 | 11,120.00 | 10,850.00 | 10,970.00 | 10,887.12 | 1.67% | 108,200 |
| Mar 16, 2026 | 10,750.00 | 10,900.00 | 10,680.00 | 10,790.00 | 10,708.48 | -1.37% | 105,200 |
| Mar 13, 2026 | 10,740.00 | 11,070.00 | 10,680.00 | 10,940.00 | 10,857.34 | 0.09% | 136,600 |
| Mar 12, 2026 | 11,100.00 | 11,250.00 | 10,840.00 | 10,930.00 | 10,847.42 | -3.53% | 208,100 |
| Mar 11, 2026 | 11,400.00 | 11,560.00 | 11,300.00 | 11,330.00 | 11,244.40 | 0.18% | 171,600 |
| Mar 10, 2026 | 11,000.00 | 11,420.00 | 10,960.00 | 11,310.00 | 11,224.55 | 5.70% | 118,100 |
| Mar 9, 2026 | 11,130.00 | 11,130.00 | 10,460.00 | 10,700.00 | 10,619.16 | -5.64% | 216,600 |