Skip to main content
logo
The Kiyo Bank, Ltd. (TYO:8370)
Japan flag Japan · Delayed Price · Currency is JPY
3,035.00
-80.00 (-2.57%)
Dec 4, 2025, 9:01 AM JST

The Kiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 6, 20253,090.003,160.003,070.003,130.003,130.002.45%242,900
Nov 5, 20253,045.003,075.002,963.003,055.003,055.000.33%257,900
Nov 4, 20252,983.003,055.002,972.003,045.003,045.001.50%127,700
Oct 31, 20253,030.003,030.002,978.003,000.003,000.00-0.33%119,400
Oct 30, 20252,972.003,020.002,967.003,010.003,010.001.42%557,900
Oct 29, 20253,000.003,015.002,956.002,968.002,968.00-1.07%116,900
Oct 28, 20253,030.003,040.002,992.003,000.003,000.00-0.99%151,800
Oct 27, 20253,000.003,055.003,000.003,030.003,030.001.61%152,500
Oct 24, 20252,959.002,984.002,953.002,982.002,982.000.40%134,500
Oct 23, 20252,952.002,994.002,939.002,970.002,970.000.54%182,900
Oct 22, 20252,921.002,959.002,913.002,954.002,954.000.99%276,600
Oct 21, 20252,945.002,955.002,911.002,925.002,925.00-0.51%174,300
Oct 20, 20252,884.002,940.002,864.002,940.002,940.003.74%147,600
Oct 17, 20252,802.002,840.002,794.002,834.002,834.00-0.56%154,400
Oct 16, 20252,823.002,858.002,823.002,850.002,850.001.24%134,000
Oct 15, 20252,797.002,824.002,773.002,815.002,815.001.81%147,000
Oct 14, 20252,771.002,797.002,747.002,765.002,765.00-2.05%204,100
Oct 10, 20252,854.002,856.002,816.002,823.002,823.00-2.52%192,600
Oct 9, 20252,867.002,896.002,855.002,896.002,896.000.91%133,400
Oct 8, 20252,847.002,892.002,843.002,870.002,870.001.02%149,800
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