Skip to main content
logo
The Kiyo Bank, Ltd. (TYO:8370)
Japan flag Japan · Delayed Price · Currency is JPY
4,090.00
+260.00 (6.79%)
Mar 5, 2026, 3:30 PM JST

The Kiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,040.004,135.004,040.004,090.004,090.006.79%171,600
Mar 4, 20263,950.004,010.003,750.003,830.003,830.00-7.38%255,700
Mar 3, 20264,105.004,210.004,060.004,135.004,135.000.61%204,700
Mar 2, 20264,075.004,135.004,020.004,110.004,110.00-4.08%192,000
Feb 27, 20264,200.004,310.004,200.004,285.004,285.002.76%242,000
Feb 26, 20264,155.004,170.004,105.004,170.004,170.001.34%143,600
Feb 25, 20264,190.004,195.004,105.004,115.004,115.00-2.14%212,400
Feb 24, 20264,250.004,255.004,090.004,205.004,205.00-1.52%247,600
Feb 20, 20264,300.004,315.004,245.004,270.004,270.00-1.84%132,100
Feb 19, 20264,195.004,375.004,195.004,350.004,350.004.32%234,700
Feb 18, 20264,095.004,195.004,045.004,170.004,170.003.99%273,000
Feb 17, 20264,095.004,135.004,010.004,010.004,010.00-2.08%163,800
Feb 16, 20264,185.004,195.004,065.004,095.004,095.00-1.68%160,500
Feb 13, 20264,325.004,355.004,150.004,165.004,165.00-4.25%159,900
Feb 12, 20264,245.004,360.004,215.004,350.004,350.002.84%173,100
Feb 10, 20264,200.004,285.004,200.004,230.004,230.000.95%151,900
Feb 9, 20264,155.004,230.004,140.004,190.004,190.002.57%177,700
Feb 6, 20264,040.004,100.004,000.004,085.004,085.000.49%110,900
Feb 5, 20264,070.004,100.004,025.004,065.004,065.001.50%156,500
Feb 4, 20263,905.004,045.003,895.004,005.004,005.002.82%184,400
Feb 3, 20263,800.003,925.003,735.003,895.003,895.004.42%228,700
Feb 2, 20263,805.003,825.003,715.003,730.003,730.00-1.06%205,300
Jan 30, 20263,760.003,795.003,740.003,770.003,770.000.53%156,100
Jan 29, 20263,665.003,755.003,640.003,750.003,750.002.60%165,500
Jan 28, 20263,630.003,695.003,630.003,655.003,655.00-0.41%161,300
Jan 27, 20263,600.003,685.003,565.003,670.003,670.001.24%118,100
Jan 26, 20263,580.003,665.003,565.003,625.003,625.00-2.29%244,700
Jan 23, 20263,640.003,730.003,640.003,710.003,710.002.34%173,400
Jan 22, 20263,555.003,650.003,535.003,625.003,625.003.57%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