The Kiyo Bank, Ltd. (TYO:8370)
Japan · Delayed Price · Currency is JPY 1,646.00
-63.00 (-3.69%)
Oct 14, 2026, 3:30 PM JST
The Kiyo Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,701.00 | 1,702.00 | 1,641.00 | 1,646.00 | 1,646.00 | -3.69% | 543,000 |
| Oct 13, 2026 | 1,710.00 | 1,726.00 | 1,692.00 | 1,709.00 | 1,709.00 | 0.71% | 359,600 |
| Oct 9, 2026 | 1,736.00 | 1,740.00 | 1,668.00 | 1,697.00 | 1,697.00 | -0.47% | 543,800 |
| Oct 8, 2026 | 1,735.00 | 1,742.00 | 1,692.00 | 1,705.00 | 1,705.00 | -2.57% | 607,100 |
| Oct 7, 2026 | 1,797.00 | 1,806.00 | 1,744.00 | 1,750.00 | 1,750.00 | -2.94% | 523,200 |
| Oct 6, 2026 | 1,766.00 | 1,808.00 | 1,755.00 | 1,803.00 | 1,803.00 | 2.68% | 391,700 |
| Oct 5, 2026 | 1,748.00 | 1,763.00 | 1,735.00 | 1,756.00 | 1,756.00 | 0.52% | 360,200 |
| Oct 2, 2026 | 1,752.00 | 1,785.00 | 1,740.00 | 1,747.00 | 1,747.00 | -0.74% | 349,800 |
| Oct 1, 2026 | 1,790.00 | 1,790.00 | 1,726.00 | 1,760.00 | 1,760.00 | -1.35% | 548,900 |
| Sep 30, 2026 | 1,755.00 | 1,801.00 | 1,741.00 | 1,784.00 | 1,784.00 | 2.35% | 684,600 |
| Sep 29, 2026 | 1,772.00 | 1,793.00 | 1,739.00 | 1,743.00 | 1,743.00 | -2.12% | 429,700 |
| Sep 28, 2026 | 1,800.00 | 1,823.33 | 1,793.33 | 1,806.67 | 1,780.67 | 0.56% | 635,699 |
| Sep 25, 2026 | 1,753.33 | 1,800.00 | 1,746.67 | 1,796.67 | 1,770.81 | 3.65% | 551,399 |
| Sep 24, 2026 | 1,773.33 | 1,776.67 | 1,733.33 | 1,733.33 | 1,708.39 | -2.07% | 457,199 |
| Sep 18, 2026 | 1,750.00 | 1,776.67 | 1,733.33 | 1,770.00 | 1,744.53 | 1.14% | 663,899 |
| Sep 17, 2026 | 1,743.33 | 1,780.00 | 1,736.67 | 1,750.00 | 1,724.82 | 0.38% | 542,399 |
| Sep 16, 2026 | 1,726.67 | 1,743.33 | 1,716.67 | 1,743.33 | 1,718.24 | 1.95% | 383,999 |
| Sep 15, 2026 | 1,720.00 | 1,723.33 | 1,700.00 | 1,710.00 | 1,685.39 | -0.58% | 369,299 |
| Sep 14, 2026 | 1,683.33 | 1,720.00 | 1,673.33 | 1,720.00 | 1,695.25 | 1.98% | 443,699 |
| Sep 11, 2026 | 1,633.33 | 1,696.67 | 1,628.33 | 1,686.67 | 1,662.39 | - | 704,999 |
| Sep 10, 2026 | 1,653.33 | 1,690.00 | 1,651.67 | 1,686.67 | 1,662.39 | 1.40% | 489,899 |
| Sep 9, 2026 | 1,683.33 | 1,696.67 | 1,661.67 | 1,663.33 | 1,639.40 | -1.19% | 517,199 |
| Sep 8, 2026 | 1,700.00 | 1,720.00 | 1,683.33 | 1,683.33 | 1,659.11 | -1.75% | 432,599 |
| Sep 7, 2026 | 1,720.00 | 1,730.00 | 1,710.00 | 1,713.33 | 1,688.68 | -0.39% | 329,999 |
| Sep 4, 2026 | 1,706.67 | 1,720.00 | 1,673.33 | 1,720.00 | 1,695.25 | 0.58% | 457,199 |
| Sep 3, 2026 | 1,680.00 | 1,720.00 | 1,676.67 | 1,710.00 | 1,685.39 | 2.19% | 461,999 |
| Sep 2, 2026 | 1,680.00 | 1,706.67 | 1,673.33 | 1,673.33 | 1,649.25 | -1.76% | 342,899 |
| Sep 1, 2026 | 1,693.33 | 1,706.67 | 1,676.67 | 1,703.33 | 1,678.82 | 0.39% | 237,899 |
| Aug 31, 2026 | 1,693.33 | 1,713.33 | 1,676.67 | 1,696.67 | 1,672.25 | -0.20% | 396,299 |
| Aug 28, 2026 | 1,686.67 | 1,720.00 | 1,680.00 | 1,700.00 | 1,675.54 | 0.79% | 332,399 |
| Aug 27, 2026 | 1,683.33 | 1,710.00 | 1,676.67 | 1,686.67 | 1,662.39 | 0.60% | 284,699 |
| Aug 26, 2026 | 1,666.67 | 1,690.00 | 1,658.33 | 1,676.67 | 1,652.54 | 1.62% | 296,399 |
| Aug 25, 2026 | 1,638.33 | 1,656.67 | 1,625.00 | 1,650.00 | 1,626.25 | 2.06% | 392,999 |
| Aug 24, 2026 | 1,635.00 | 1,636.67 | 1,600.00 | 1,616.67 | 1,593.40 | -0.72% | 309,899 |
| Aug 21, 2026 | 1,601.67 | 1,633.33 | 1,598.33 | 1,628.33 | 1,604.90 | 1.14% | 440,099 |
| Aug 20, 2026 | 1,600.00 | 1,618.33 | 1,585.00 | 1,610.00 | 1,586.83 | -0.31% | 619,199 |
| Aug 19, 2026 | 1,683.33 | 1,683.33 | 1,611.67 | 1,615.00 | 1,591.76 | -4.63% | 676,199 |
| Aug 18, 2026 | 1,693.33 | 1,720.00 | 1,693.33 | 1,693.33 | 1,668.96 | 0.40% | 252,599 |
| Aug 17, 2026 | 1,700.00 | 1,706.67 | 1,686.67 | 1,686.67 | 1,662.39 | -0.20% | 262,199 |
| Aug 14, 2026 | 1,683.33 | 1,716.67 | 1,673.33 | 1,690.00 | 1,665.68 | 1.00% | 381,299 |
| Aug 13, 2026 | 1,631.67 | 1,683.33 | 1,631.67 | 1,673.33 | 1,649.25 | 3.61% | 512,399 |
| Aug 12, 2026 | 1,591.67 | 1,623.33 | 1,588.33 | 1,615.00 | 1,591.76 | 2.43% | 312,899 |
| Aug 10, 2026 | 1,610.00 | 1,610.00 | 1,571.67 | 1,576.67 | 1,553.98 | -2.37% | 299,699 |
| Aug 7, 2026 | 1,630.00 | 1,635.00 | 1,611.67 | 1,615.00 | 1,591.76 | -0.62% | 371,099 |
| Aug 6, 2026 | 1,586.67 | 1,631.67 | 1,586.67 | 1,625.00 | 1,601.61 | 3.17% | 482,999 |
| Aug 5, 2026 | 1,543.33 | 1,575.00 | 1,535.00 | 1,575.00 | 1,552.33 | 2.49% | 494,999 |
| Aug 4, 2026 | 1,571.67 | 1,593.33 | 1,531.67 | 1,536.67 | 1,514.55 | -2.64% | 614,399 |
| Aug 3, 2026 | 1,578.33 | 1,590.00 | 1,503.33 | 1,578.33 | 1,555.62 | 0.96% | 933,599 |
| Jul 31, 2026 | 1,578.33 | 1,603.33 | 1,543.33 | 1,563.33 | 1,540.84 | 0.11% | 2,107,799 |
| Jul 30, 2026 | 1,561.67 | 1,576.67 | 1,536.67 | 1,561.67 | 1,539.19 | -2.50% | 811,199 |