Skip to main content
logo
The Kiyo Bank, Ltd. (TYO:8370)
Japan flag Japan · Delayed Price · Currency is JPY
2,841.00
-34.00 (-1.18%)
Oct 7, 2025, 3:30 PM JST

The Kiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20252,858.002,882.002,841.002,841.002,841.00-1.18%148,500
Oct 6, 20252,852.002,879.002,787.002,875.002,875.000.81%259,000
Oct 3, 20252,822.002,854.002,807.002,852.002,852.000.99%125,100
Oct 2, 20252,824.002,836.002,779.002,824.002,824.00-0.77%260,300
Oct 1, 20252,890.002,902.002,821.002,846.002,846.00-3.07%292,300
Sep 30, 20252,940.002,957.002,900.002,936.002,936.000.10%254,400
Sep 29, 20252,964.002,964.002,901.002,933.002,933.00-1.87%173,800
Sep 26, 20252,976.003,020.002,968.002,989.002,931.000.81%278,300
Sep 25, 20252,940.002,977.002,931.002,965.002,907.470.82%190,900
Sep 24, 20252,938.002,951.002,920.002,941.002,883.93-152,200
Sep 22, 20252,950.002,974.002,940.002,941.002,883.93-0.41%152,600
Sep 19, 20252,989.003,020.002,934.002,953.002,895.70-0.10%330,300
Sep 18, 20252,993.002,993.002,946.002,956.002,898.64-0.44%115,400
Sep 17, 20253,000.003,000.002,947.002,969.002,911.39-1.53%121,900
Sep 16, 20253,035.003,035.003,005.003,015.002,956.50-0.66%121,900
Sep 12, 20253,040.003,055.003,020.003,035.002,976.11-231,400
Sep 11, 20253,040.003,045.003,010.003,035.002,976.11-231,400
Sep 10, 20252,993.003,045.002,980.003,035.002,976.111.85%108,700
Sep 9, 20252,994.003,025.002,956.002,980.002,922.17-144,900
Sep 8, 20252,970.002,980.002,936.002,980.002,922.171.26%110,500
Sep 5, 20252,948.002,962.002,928.002,943.002,885.89-0.07%123,500
Sep 4, 20252,924.002,950.002,911.002,945.002,887.851.13%96,800
Sep 3, 20252,995.003,005.002,893.002,912.002,855.49-2.77%203,500
Sep 2, 20252,918.003,015.002,918.002,995.002,936.883.03%174,800
Sep 1, 20252,900.002,946.002,890.002,907.002,850.60-89,300
Aug 29, 20252,891.002,916.002,891.002,907.002,850.60-0.78%88,600
Aug 28, 20252,870.002,930.002,860.002,930.002,873.161.77%98,100
Aug 27, 20252,890.002,902.002,875.002,879.002,823.15-0.59%88,900
Aug 26, 20252,931.002,943.002,888.002,896.002,839.82-1.40%112,300
Aug 25, 20252,948.002,962.002,910.002,937.002,880.020.10%134,200
Aug 22, 20252,908.002,941.002,900.002,934.002,877.081.28%132,400
Aug 21, 20252,907.002,923.002,885.002,897.002,840.80-0.03%114,300
Aug 20, 20252,851.002,904.002,829.002,898.002,841.781.44%114,400
Aug 19, 20252,902.002,913.002,856.002,857.002,801.57-1.55%120,300
Aug 18, 20252,928.002,934.002,898.002,902.002,845.70-0.89%115,200
Aug 15, 20252,879.002,929.002,856.002,928.002,871.202.92%161,700
Aug 14, 20252,840.002,854.002,799.002,845.002,789.81-0.18%124,200
Aug 13, 20252,820.002,868.002,803.002,850.002,794.711.53%156,000
Aug 12, 20252,854.002,854.002,800.002,807.002,752.54-0.25%190,800
Aug 8, 20252,795.002,827.002,776.002,814.002,759.410.72%178,700
Aug 7, 20252,748.002,802.002,745.002,794.002,739.801.71%131,700
Aug 6, 20252,729.002,765.002,721.002,747.002,693.711.29%149,900
Aug 5, 20252,698.002,749.002,675.002,712.002,659.39-1.20%218,600
Aug 4, 20252,640.002,761.002,631.002,745.002,691.75-0.47%438,800
Aug 1, 20252,739.002,768.002,703.002,758.002,704.49-0.29%167,500
Jul 31, 20252,718.002,768.002,711.002,766.002,712.342.56%685,000
Jul 30, 20252,712.002,729.002,688.002,697.002,644.680.07%106,400
Jul 29, 20252,670.002,707.002,658.002,695.002,642.721.24%120,000
Jul 28, 20252,755.002,757.002,662.002,662.002,610.36-3.38%151,000
Jul 25, 20252,758.002,790.002,739.002,755.002,701.55-0.61%101,700