The Kiyo Bank, Ltd. (TYO:8370)
Japan · Delayed Price · Currency is JPY 5,200.00
-110.00 (-2.07%)
Sep 24, 2026, 3:30 PM JST
The Kiyo Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5,320.00 | 5,330.00 | 5,210.00 | 5,220.00 | 5,220.00 | -1.69% | 92,100 |
| Sep 18, 2026 | 5,250.00 | 5,330.00 | 5,200.00 | 5,310.00 | 5,310.00 | 1.14% | 221,300 |
| Sep 17, 2026 | 5,230.00 | 5,340.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.38% | 151,700 |
| Sep 16, 2026 | 5,180.00 | 5,230.00 | 5,150.00 | 5,230.00 | 5,230.00 | 1.95% | 128,000 |
| Sep 15, 2026 | 5,160.00 | 5,170.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.58% | 123,100 |
| Sep 14, 2026 | 5,050.00 | 5,160.00 | 5,020.00 | 5,160.00 | 5,160.00 | 1.98% | 147,900 |
| Sep 11, 2026 | 4,900.00 | 5,090.00 | 4,885.00 | 5,060.00 | 5,060.00 | - | 235,000 |
| Sep 10, 2026 | 4,960.00 | 5,070.00 | 4,955.00 | 5,060.00 | 5,060.00 | 1.40% | 163,300 |
| Sep 9, 2026 | 5,050.00 | 5,090.00 | 4,985.00 | 4,990.00 | 4,990.00 | -1.19% | 172,400 |
| Sep 8, 2026 | 5,100.00 | 5,160.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.75% | 144,200 |
| Sep 7, 2026 | 5,160.00 | 5,190.00 | 5,130.00 | 5,140.00 | 5,140.00 | -0.39% | 110,000 |
| Sep 4, 2026 | 5,120.00 | 5,160.00 | 5,020.00 | 5,160.00 | 5,160.00 | 0.58% | 152,400 |
| Sep 3, 2026 | 5,040.00 | 5,160.00 | 5,030.00 | 5,130.00 | 5,130.00 | 2.19% | 154,000 |
| Sep 2, 2026 | 5,040.00 | 5,120.00 | 5,020.00 | 5,020.00 | 5,020.00 | -1.76% | 114,300 |
| Sep 1, 2026 | 5,080.00 | 5,120.00 | 5,030.00 | 5,110.00 | 5,110.00 | 0.39% | 79,300 |
| Aug 31, 2026 | 5,080.00 | 5,140.00 | 5,030.00 | 5,090.00 | 5,090.00 | -0.20% | 132,100 |
| Aug 28, 2026 | 5,060.00 | 5,160.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.79% | 110,800 |
| Aug 27, 2026 | 5,050.00 | 5,130.00 | 5,030.00 | 5,060.00 | 5,060.00 | 0.60% | 94,900 |
| Aug 26, 2026 | 5,000.00 | 5,070.00 | 4,975.00 | 5,030.00 | 5,030.00 | 1.62% | 98,800 |
| Aug 25, 2026 | 4,915.00 | 4,970.00 | 4,875.00 | 4,950.00 | 4,950.00 | 2.06% | 131,000 |
| Aug 24, 2026 | 4,905.00 | 4,910.00 | 4,800.00 | 4,850.00 | 4,850.00 | -0.72% | 103,300 |
| Aug 21, 2026 | 4,805.00 | 4,900.00 | 4,795.00 | 4,885.00 | 4,885.00 | 1.14% | 146,700 |
| Aug 20, 2026 | 4,800.00 | 4,855.00 | 4,755.00 | 4,830.00 | 4,830.00 | -0.31% | 206,400 |
| Aug 19, 2026 | 5,050.00 | 5,050.00 | 4,835.00 | 4,845.00 | 4,845.00 | -4.63% | 225,400 |
| Aug 18, 2026 | 5,080.00 | 5,160.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.40% | 84,200 |
| Aug 17, 2026 | 5,100.00 | 5,120.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.20% | 87,400 |
| Aug 14, 2026 | 5,050.00 | 5,150.00 | 5,020.00 | 5,070.00 | 5,070.00 | 1.00% | 127,100 |
| Aug 13, 2026 | 4,895.00 | 5,050.00 | 4,895.00 | 5,020.00 | 5,020.00 | 3.61% | 170,800 |
| Aug 12, 2026 | 4,775.00 | 4,870.00 | 4,765.00 | 4,845.00 | 4,845.00 | 2.43% | 104,300 |
| Aug 10, 2026 | 4,830.00 | 4,830.00 | 4,715.00 | 4,730.00 | 4,730.00 | -2.37% | 99,900 |
| Aug 7, 2026 | 4,890.00 | 4,905.00 | 4,835.00 | 4,845.00 | 4,845.00 | -0.62% | 123,700 |
| Aug 6, 2026 | 4,760.00 | 4,895.00 | 4,760.00 | 4,875.00 | 4,875.00 | 3.17% | 161,000 |
| Aug 5, 2026 | 4,630.00 | 4,725.00 | 4,605.00 | 4,725.00 | 4,725.00 | 2.49% | 165,000 |
| Aug 4, 2026 | 4,715.00 | 4,780.00 | 4,595.00 | 4,610.00 | 4,610.00 | -2.64% | 204,800 |
| Aug 3, 2026 | 4,735.00 | 4,770.00 | 4,510.00 | 4,735.00 | 4,735.00 | 0.96% | 311,200 |
| Jul 31, 2026 | 4,735.00 | 4,810.00 | 4,630.00 | 4,690.00 | 4,690.00 | 0.11% | 702,600 |
| Jul 30, 2026 | 4,685.00 | 4,730.00 | 4,610.00 | 4,685.00 | 4,685.00 | -2.50% | 270,400 |
| Jul 29, 2026 | 4,885.00 | 4,885.00 | 4,695.00 | 4,805.00 | 4,805.00 | -1.94% | 273,300 |
| Jul 28, 2026 | 4,960.00 | 5,020.00 | 4,885.00 | 4,900.00 | 4,900.00 | -2.20% | 165,400 |
| Jul 27, 2026 | 4,945.00 | 5,050.00 | 4,885.00 | 5,010.00 | 5,010.00 | 1.31% | 232,200 |
| Jul 24, 2026 | 4,805.00 | 4,945.00 | 4,785.00 | 4,945.00 | 4,945.00 | 1.44% | 128,600 |
| Jul 23, 2026 | 4,730.00 | 4,875.00 | 4,725.00 | 4,875.00 | 4,875.00 | 1.99% | 102,700 |
| Jul 22, 2026 | 4,740.00 | 4,825.00 | 4,720.00 | 4,780.00 | 4,780.00 | 1.16% | 119,800 |
| Jul 21, 2026 | 4,600.00 | 4,745.00 | 4,575.00 | 4,725.00 | 4,725.00 | 3.85% | 162,200 |
| Jul 17, 2026 | 4,695.00 | 4,755.00 | 4,485.00 | 4,550.00 | 4,550.00 | -2.88% | 231,600 |
| Jul 16, 2026 | 4,770.00 | 4,815.00 | 4,680.00 | 4,685.00 | 4,685.00 | -1.78% | 117,100 |
| Jul 15, 2026 | 4,700.00 | 4,770.00 | 4,660.00 | 4,770.00 | 4,770.00 | 2.69% | 126,300 |
| Jul 14, 2026 | 4,605.00 | 4,675.00 | 4,570.00 | 4,645.00 | 4,645.00 | 0.76% | 114,600 |
| Jul 13, 2026 | 4,630.00 | 4,695.00 | 4,600.00 | 4,610.00 | 4,610.00 | 0.11% | 108,500 |
| Jul 10, 2026 | 4,665.00 | 4,720.00 | 4,595.00 | 4,605.00 | 4,605.00 | -0.54% | 134,000 |