The Kiyo Bank, Ltd. (TYO:8370)
Japan · Delayed Price · Currency is JPY 1,542.00
+2.00 (0.13%)
Nov 4, 2026, 2:25 PM JST
The Kiyo Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,549.00 | 1,576.00 | 1,494.00 | 1,542.00 | 1,542.00 | 0.13% | 364,200 |
| Nov 2, 2026 | 1,555.00 | 1,565.00 | 1,535.00 | 1,540.00 | 1,540.00 | -2.53% | 367,400 |
| Oct 30, 2026 | 1,610.00 | 1,626.00 | 1,566.00 | 1,580.00 | 1,580.00 | -2.47% | 519,300 |
| Oct 29, 2026 | 1,581.00 | 1,620.00 | 1,577.00 | 1,620.00 | 1,620.00 | 3.05% | 1,098,500 |
| Oct 28, 2026 | 1,600.00 | 1,600.00 | 1,557.00 | 1,572.00 | 1,572.00 | 0.38% | 475,600 |
| Oct 27, 2026 | 1,550.00 | 1,569.00 | 1,533.00 | 1,566.00 | 1,566.00 | 2.35% | 509,000 |
| Oct 26, 2026 | 1,531.00 | 1,555.00 | 1,523.00 | 1,530.00 | 1,530.00 | -0.07% | 349,000 |
| Oct 23, 2026 | 1,515.00 | 1,543.00 | 1,456.00 | 1,531.00 | 1,531.00 | -1.35% | 687,600 |
| Oct 22, 2026 | 1,592.00 | 1,602.00 | 1,538.00 | 1,552.00 | 1,552.00 | -1.34% | 604,000 |
| Oct 21, 2026 | 1,564.00 | 1,591.00 | 1,561.00 | 1,573.00 | 1,573.00 | 1.81% | 305,600 |
| Oct 20, 2026 | 1,617.00 | 1,623.00 | 1,541.00 | 1,545.00 | 1,545.00 | -5.62% | 457,200 |
| Oct 19, 2026 | 1,613.00 | 1,641.00 | 1,593.00 | 1,637.00 | 1,637.00 | -0.30% | 386,500 |
| Oct 16, 2026 | 1,626.00 | 1,644.00 | 1,620.00 | 1,642.00 | 1,642.00 | 1.80% | 400,600 |
| Oct 15, 2026 | 1,626.00 | 1,635.00 | 1,596.00 | 1,613.00 | 1,613.00 | -2.00% | 800,600 |
| 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 |