Skip to main content
logo
The Kiyo Bank, Ltd. (TYO:8370)
Japan flag Japan · Delayed Price · Currency is JPY
4,515.00
-10.00 (-0.22%)
May 25, 2026, 3:30 PM JST

The Kiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 20263,790.003,910.003,790.003,900.003,900.00-2.03%197,400
Mar 27, 20263,950.004,075.003,950.004,060.003,981.002.65%220,500
Mar 26, 20264,030.004,035.003,910.003,955.003,878.04-1.86%89,800
Mar 25, 20264,025.004,070.004,010.004,030.003,951.583.20%153,300
Mar 24, 20263,880.003,930.003,860.003,905.003,829.023.86%114,800
Mar 23, 20263,720.003,785.003,690.003,760.003,686.84-3.47%123,900
Mar 19, 20263,860.003,960.003,860.003,895.003,819.21-2.50%103,200
Mar 18, 20263,965.004,010.003,940.003,995.003,917.263.23%91,100
Mar 17, 20263,895.003,945.003,860.003,870.003,794.700.52%78,400
Mar 16, 20263,840.003,905.003,825.003,850.003,775.09-0.39%104,900
Mar 13, 20263,765.003,895.003,755.003,865.003,789.791.44%157,500
Mar 12, 20263,920.003,930.003,805.003,810.003,735.86-4.03%169,100
Mar 11, 20264,040.004,095.003,970.003,970.003,892.75-1.61%106,800
Mar 10, 20263,950.004,100.003,945.004,035.003,956.493.99%134,400
Mar 9, 20263,725.003,910.003,725.003,880.003,804.50-4.79%235,300