Skip to main content
Kyoto Financial Group,Inc. (TYO:5844)
Japan flag Japan · Delayed Price · Currency is JPY
3,223.00
+143.00 (4.64%)
Sep 26, 2025, 3:30 PM JST

TYO:5844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,150.003,233.003,092.003,223.003,223.004.64%1,705,000
Sep 25, 20253,076.003,085.003,048.003,080.003,080.001.08%851,500
Sep 24, 20253,089.003,106.003,037.003,047.003,047.00-1.20%1,053,600
Sep 22, 20253,030.003,099.003,029.003,084.003,084.001.45%672,200
Sep 19, 20253,050.003,079.003,011.003,040.003,040.000.83%2,135,200
Sep 18, 20253,020.003,042.002,978.003,015.003,015.000.74%764,100
Sep 17, 20252,979.003,018.002,948.502,993.002,993.000.22%973,800
Sep 16, 20252,961.003,012.002,952.502,986.502,986.501.27%973,800
Sep 12, 20252,951.002,956.002,924.502,949.002,949.000.41%779,300
Sep 11, 20252,991.003,011.002,936.002,937.002,937.00-1.84%779,300
Sep 10, 20252,927.002,992.002,917.002,992.002,992.002.22%621,000
Sep 9, 20252,914.002,943.502,903.502,927.002,927.000.67%561,300
Sep 8, 20252,903.502,912.002,883.002,907.502,907.500.16%563,000
Sep 5, 20252,895.002,916.502,880.002,903.002,903.001.06%732,400
Sep 4, 20252,870.002,907.002,853.002,872.502,872.50-0.21%892,800
Sep 3, 20252,959.002,960.002,847.002,878.502,878.50-2.75%789,700
Sep 2, 20252,927.002,975.502,907.002,960.002,960.001.70%401,700
Sep 1, 20252,936.502,965.502,902.502,910.502,910.50-0.89%387,800
Aug 29, 20252,931.002,967.502,928.002,936.502,936.50-0.19%534,000
Aug 28, 20252,899.502,952.002,897.002,942.002,942.001.50%608,100
Aug 27, 20252,916.002,923.002,892.502,898.502,898.50-0.28%439,000
Aug 26, 20252,940.502,944.502,893.002,906.502,906.50-1.14%600,600
Aug 25, 20252,980.003,022.002,932.502,940.002,940.000.05%599,900
Aug 22, 20252,898.502,945.002,887.502,938.502,938.502.26%548,800
Aug 21, 20252,898.502,905.002,866.002,873.502,873.50-0.48%362,800
Aug 20, 20252,870.002,920.002,863.502,887.502,887.500.86%700,400
Aug 19, 20252,875.502,895.002,842.002,863.002,863.00-0.24%604,000
Aug 18, 20252,896.502,916.502,860.002,870.002,870.00-1.53%731,200
Aug 15, 20252,850.002,922.502,840.002,914.502,914.503.10%1,023,200
Aug 14, 20252,800.502,827.002,785.002,827.002,827.000.19%585,900
Aug 13, 20252,839.002,855.002,808.502,821.502,821.50-0.62%676,400
Aug 12, 20252,830.002,845.502,804.002,839.002,839.001.67%884,700
Aug 8, 20252,764.002,817.002,755.502,792.502,792.501.21%772,300
Aug 7, 20252,734.002,794.002,734.002,759.002,759.000.91%689,300
Aug 6, 20252,724.002,747.502,714.002,734.002,734.000.22%762,500
Aug 5, 20252,690.002,753.502,676.002,728.002,728.001.98%893,800
Aug 4, 20252,638.002,676.502,624.502,675.002,675.00-1.15%1,049,700
Aug 1, 20252,693.002,715.002,666.002,706.002,706.00-1.35%906,500
Jul 31, 20252,713.002,752.002,712.002,743.002,743.001.22%902,700
Jul 30, 20252,692.502,721.502,682.502,710.002,710.000.02%945,400
Jul 29, 20252,702.002,722.002,696.502,709.502,709.50-0.79%838,900
Jul 28, 20252,817.502,820.002,731.002,731.002,731.00-3.75%764,500
Jul 25, 20252,829.002,850.502,815.002,837.502,837.500.64%989,500
Jul 24, 20252,800.002,849.002,791.502,819.502,819.502.29%1,081,100
Jul 23, 20252,733.502,779.002,712.002,756.502,756.502.49%1,063,000
Jul 22, 20252,720.002,720.002,673.502,689.502,689.50-0.96%609,400
Jul 18, 20252,708.002,727.002,706.502,715.502,715.500.46%488,300
Jul 17, 20252,690.502,710.002,682.502,703.002,703.000.15%698,800
Jul 16, 20252,705.002,720.502,686.002,699.002,699.00-0.50%689,500
Jul 15, 20252,734.502,764.502,700.502,712.502,712.50-0.24%586,500