Skip to main content
logo
The Kiyo Bank, Ltd. (TYO:8370)
Japan flag Japan · Delayed Price · Currency is JPY
4,515.00
+60.00 (1.35%)
Jun 12, 2026, 3:30 PM JST

The Kiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20264,225.004,505.004,195.004,475.004,475.005.42%252,300
May 13, 20264,200.004,275.004,200.004,245.004,245.000.59%101,700
May 12, 20264,265.004,295.004,215.004,220.004,220.00-0.12%112,900
May 11, 20264,155.004,250.004,155.004,225.004,225.000.60%111,200
May 8, 20264,195.004,220.004,075.004,200.004,200.00-1.52%176,900
May 7, 20264,250.004,340.004,200.004,265.004,265.002.65%178,100
May 1, 20264,100.004,170.004,080.004,155.004,155.00-0.12%76,500
Apr 30, 20264,175.004,175.004,090.004,160.004,160.00-2.00%165,600
Apr 28, 20264,000.004,245.003,995.004,245.004,245.008.02%271,800
Apr 27, 20263,815.003,985.003,805.003,930.003,930.001.16%212,200
Apr 24, 20263,845.003,885.003,790.003,885.003,885.000.78%96,300
Apr 23, 20263,825.003,870.003,800.003,855.003,855.000.13%115,000
Apr 22, 20263,940.003,950.003,820.003,850.003,850.00-2.28%125,100
Apr 21, 20264,045.004,065.003,940.003,940.003,940.00-2.60%136,800
Apr 20, 20264,175.004,190.004,045.004,045.004,045.00-2.29%79,100
Apr 17, 20264,195.004,210.004,115.004,140.004,140.00-0.72%105,000
Apr 16, 20264,220.004,240.004,170.004,170.004,170.00-0.71%107,000
Apr 15, 20264,245.004,285.004,200.004,200.004,200.000.60%158,000
Apr 14, 20264,220.004,220.004,155.004,175.004,175.00-0.36%130,100
Apr 13, 20264,160.004,250.004,150.004,190.004,190.00-0.48%68,600
Apr 10, 20264,250.004,290.004,190.004,210.004,210.000.60%85,700
Apr 9, 20264,250.004,275.004,185.004,185.004,185.00-0.83%99,000
Apr 8, 20264,255.004,265.004,190.004,220.004,220.002.55%177,400
Apr 7, 20264,115.004,155.004,070.004,115.004,115.001.35%84,800
Apr 6, 20264,065.004,085.004,040.004,060.004,060.001.00%72,000
Apr 3, 20264,075.004,080.004,005.004,020.004,020.00-0.37%100,600
Apr 2, 20264,170.004,205.004,020.004,035.004,035.00-1.82%149,100
Apr 1, 20264,000.004,110.003,975.004,110.004,110.007.45%184,800
Mar 31, 20263,830.003,925.003,790.003,825.003,825.00-1.92%142,400