Skip to main content
logo
The Kiyo Bank, Ltd. (TYO:8370)
Japan flag Japan · Delayed Price · Currency is JPY
4,945.00
+70.00 (1.44%)
Jul 24, 2026, 3:30 PM JST

The Kiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20264,805.004,945.004,785.004,945.004,945.001.44%128,600
Jul 23, 20264,730.004,875.004,725.004,875.004,875.001.99%102,700
Jul 22, 20264,740.004,825.004,720.004,780.004,780.001.16%119,800
Jul 21, 20264,600.004,745.004,575.004,725.004,725.003.85%162,200
Jul 17, 20264,695.004,755.004,485.004,550.004,550.00-2.88%231,600
Jul 16, 20264,770.004,815.004,680.004,685.004,685.00-1.78%117,100
Jul 15, 20264,700.004,770.004,660.004,770.004,770.002.69%126,300
Jul 14, 20264,605.004,675.004,570.004,645.004,645.000.76%114,600
Jul 13, 20264,630.004,695.004,600.004,610.004,610.000.11%108,500
Jul 10, 20264,665.004,720.004,595.004,605.004,605.00-0.54%134,000
Jul 9, 20264,600.004,665.004,560.004,630.004,630.00-0.22%127,800
Jul 8, 20264,585.004,680.004,585.004,640.004,640.001.20%125,500
Jul 7, 20264,675.004,735.004,585.004,585.004,585.000.55%163,300
Jul 6, 20264,530.004,585.004,495.004,560.004,560.000.22%149,700
Jul 3, 20264,560.004,570.004,480.004,550.004,550.001.34%112,400
Jul 2, 20264,530.004,610.004,465.004,490.004,490.000.67%172,100
Jul 1, 20264,460.004,510.004,435.004,460.004,460.000.56%127,500
Jun 30, 20264,465.004,505.004,435.004,435.004,435.00-0.67%153,200
Jun 29, 20264,530.004,565.004,420.004,465.004,465.000.11%192,000
Jun 26, 20264,430.004,505.004,410.004,460.004,460.000.68%194,200
Jun 25, 20264,435.004,465.004,395.004,430.004,430.001.49%119,700
Jun 24, 20264,450.004,495.004,335.004,365.004,365.00-1.24%123,000
Jun 23, 20264,470.004,490.004,420.004,420.004,420.00-0.45%165,000
Jun 22, 20264,420.004,465.004,420.004,440.004,440.000.23%174,400
Jun 19, 20264,510.004,565.004,400.004,430.004,430.00-2.53%338,600
Jun 18, 20264,500.004,555.004,490.004,545.004,545.002.36%150,800
Jun 17, 20264,560.004,625.004,440.004,440.004,440.00-1.55%158,500
Jun 16, 20264,500.004,525.004,420.004,510.004,510.00-0.88%131,800
Jun 15, 20264,650.004,670.004,550.004,550.004,550.000.78%145,100
Jun 12, 20264,525.004,565.004,500.004,515.004,515.001.35%259,200
Jun 11, 20264,460.004,530.004,385.004,455.004,455.00-0.11%171,300
Jun 10, 20264,450.004,615.004,445.004,460.004,460.000.79%190,300
Jun 9, 20264,325.004,460.004,325.004,425.004,425.002.79%199,500
Jun 8, 20264,195.004,340.004,195.004,305.004,305.00-0.35%138,800
Jun 5, 20264,340.004,375.004,290.004,320.004,320.001.17%138,300
Jun 4, 20264,210.004,350.004,195.004,270.004,270.000.95%154,800
Jun 3, 20264,260.004,285.004,210.004,230.004,230.00-0.24%139,000
Jun 2, 20264,125.004,260.004,070.004,240.004,240.000.12%201,300
Jun 1, 20264,265.004,310.004,190.004,235.004,235.00-0.12%157,300
May 29, 20264,325.004,405.004,235.004,240.004,240.00-1.74%315,900
May 28, 20264,350.004,350.004,235.004,315.004,315.00-1.93%245,700
May 27, 20264,450.004,480.004,360.004,400.004,400.00-2.44%148,200
May 26, 20264,500.004,545.004,415.004,510.004,510.00-0.11%117,400
May 25, 20264,510.004,570.004,450.004,515.004,515.00-0.22%120,100
May 22, 20264,565.004,565.004,490.004,525.004,525.00-111,800
May 21, 20264,505.004,610.004,500.004,525.004,525.001.69%128,000
May 20, 20264,460.004,500.004,395.004,450.004,450.000.68%121,200
May 19, 20264,400.004,490.004,365.004,420.004,420.002.08%177,700
May 18, 20264,415.004,435.004,325.004,330.004,330.00-1.70%147,700
May 15, 20264,505.004,590.004,350.004,405.004,405.00-1.56%238,700