Skip to main content
logo
The Kiyo Bank, Ltd. (TYO:8370)
Japan flag Japan · Delayed Price · Currency is JPY
3,710.00
+85.00 (2.34%)
At close: Jan 23, 2026

The Kiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20263,555.003,650.003,535.003,625.00-3.57%195,400
Jan 21, 20263,475.003,510.003,435.003,500.003,500.00-1.27%185,700
Jan 20, 20263,520.003,565.003,500.003,545.003,545.000.28%109,300
Jan 19, 20263,575.003,590.003,500.003,535.003,535.00-0.98%133,800
Jan 16, 20263,475.003,575.003,475.003,570.003,570.001.71%190,600
Jan 15, 20263,500.003,560.003,495.003,510.003,510.000.29%201,400
Jan 14, 20263,455.003,520.003,415.003,500.003,500.001.60%141,600
Jan 13, 20263,495.003,495.003,445.003,445.003,445.001.32%100,600
Jan 9, 20263,415.003,435.003,395.003,400.003,400.001.64%118,600
Jan 8, 20263,355.003,385.003,345.003,345.003,345.00-1.04%92,500
Jan 7, 20263,315.003,390.003,305.003,380.003,380.001.65%123,900
Jan 6, 20263,280.003,335.003,270.003,325.003,325.001.37%211,900
Jan 5, 20263,250.003,290.003,250.003,280.003,280.000.61%146,100
Dec 30, 20253,265.003,285.003,250.003,260.003,260.00-0.31%75,900
Dec 29, 20253,245.003,275.003,245.003,270.003,270.000.77%93,800
Dec 26, 20253,265.003,285.003,245.003,245.003,245.000.46%75,900
Dec 25, 20253,250.003,250.003,220.003,230.003,230.00-35,300
Dec 24, 20253,255.003,275.003,225.003,230.003,230.00-0.77%85,600
Dec 23, 20253,225.003,290.003,220.003,255.003,255.000.15%83,300
Dec 22, 20253,325.003,325.003,245.003,250.003,250.00-0.15%153,200
Dec 19, 20253,200.003,275.003,200.003,255.003,255.002.04%200,500
Dec 18, 20253,190.003,220.003,155.003,190.003,190.000.63%109,400
Dec 17, 20253,180.003,200.003,140.003,170.003,170.000.48%130,300
Dec 16, 20253,245.003,245.003,145.003,155.003,155.00-2.17%113,800
Dec 15, 20253,180.003,235.003,165.003,225.003,225.002.54%151,200
Dec 12, 20253,135.003,185.003,125.003,145.003,145.002.11%205,000
Dec 11, 20253,100.003,135.003,080.003,080.003,080.00-0.16%84,700
Dec 10, 20253,115.003,130.003,075.003,085.003,085.00-0.80%102,500
Dec 9, 20253,095.003,115.003,090.003,110.003,110.000.65%55,000
Dec 8, 20253,130.003,145.003,080.003,090.003,090.00-0.64%87,000
Dec 5, 20253,080.003,115.003,065.003,110.003,110.000.32%69,200
Dec 4, 20253,025.003,100.003,015.003,100.003,100.002.14%100,100
Dec 3, 20253,100.003,100.003,035.003,035.003,035.00-2.57%117,000
Dec 2, 20253,130.003,135.003,075.003,115.003,115.000.32%139,200
Dec 1, 20253,100.003,150.003,090.003,105.003,105.001.14%165,100
Nov 28, 20253,030.003,085.003,025.003,070.003,070.000.66%156,900
Nov 27, 20253,050.003,100.003,025.003,050.003,050.000.33%123,100
Nov 26, 20253,010.003,045.002,976.003,040.003,040.002.15%207,400
Nov 25, 20252,955.002,979.002,952.002,976.002,976.000.88%167,300
Nov 21, 20252,892.002,953.002,882.002,950.002,950.001.72%174,900
Nov 20, 20252,895.002,909.002,863.002,900.002,900.001.47%128,100
Nov 19, 20252,883.002,908.002,857.002,858.002,858.00-0.42%183,400
Nov 18, 20252,920.002,930.002,870.002,870.002,870.00-3.11%177,200
Nov 17, 20252,975.003,000.002,945.002,962.002,962.00-0.57%143,100
Nov 14, 20252,988.003,020.002,977.002,979.002,979.00-1.19%157,400
Nov 13, 20253,010.003,040.003,000.003,015.003,015.001.11%112,800
Nov 12, 20252,993.003,010.002,975.002,982.002,982.00-0.23%200,700
Nov 11, 20252,941.002,989.002,931.002,989.002,989.000.30%210,800
Nov 10, 20253,100.003,100.002,931.002,980.002,980.00-2.77%352,400
Nov 7, 20253,130.003,150.003,025.003,065.003,065.00-2.08%239,800