Skip to main content
The Kiyo Bank, Ltd. (TYO:8370)
Japan flag Japan · Delayed Price · Currency is JPY
2,907.00
-23.00 (-0.78%)
Aug 29, 2025, 3:30 PM JST

The Kiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,891.002,916.002,891.002,907.002,907.00-0.78%88,600
Aug 28, 20252,870.002,930.002,860.002,930.002,930.001.77%98,100
Aug 27, 20252,890.002,902.002,875.002,879.002,879.00-0.59%88,900
Aug 26, 20252,931.002,943.002,888.002,896.002,896.00-1.40%112,300
Aug 25, 20252,948.002,962.002,910.002,937.002,937.000.10%134,200
Aug 22, 20252,908.002,941.002,900.002,934.002,934.001.28%132,400
Aug 21, 20252,907.002,923.002,885.002,897.002,897.00-0.03%114,300
Aug 20, 20252,851.002,904.002,829.002,898.002,898.001.44%114,400
Aug 19, 20252,902.002,913.002,856.002,857.002,857.00-1.55%120,300
Aug 18, 20252,928.002,934.002,898.002,902.002,902.00-0.89%115,200
Aug 15, 20252,879.002,929.002,856.002,928.002,928.002.92%161,700
Aug 14, 20252,840.002,854.002,799.002,845.002,845.00-0.18%124,200
Aug 13, 20252,820.002,868.002,803.002,850.002,850.001.53%156,000
Aug 12, 20252,854.002,854.002,800.002,807.002,807.00-0.25%190,800
Aug 8, 20252,795.002,827.002,776.002,814.002,814.000.72%178,700
Aug 7, 20252,748.002,802.002,745.002,794.002,794.001.71%131,700
Aug 6, 20252,729.002,765.002,721.002,747.002,747.001.29%149,900
Aug 5, 20252,698.002,749.002,675.002,712.002,712.00-1.20%218,600
Aug 4, 20252,640.002,761.002,631.002,745.002,745.00-0.47%438,800
Aug 1, 20252,739.002,768.002,703.002,758.002,758.00-0.29%167,500
Jul 31, 20252,718.002,768.002,711.002,766.002,766.002.56%685,000
Jul 30, 20252,712.002,729.002,688.002,697.002,697.000.07%106,400
Jul 29, 20252,670.002,707.002,658.002,695.002,695.001.24%120,000
Jul 28, 20252,755.002,757.002,662.002,662.002,662.00-3.38%151,000
Jul 25, 20252,758.002,790.002,739.002,755.002,755.00-0.61%101,700
Jul 24, 20252,700.002,785.002,695.002,772.002,772.003.70%190,400
Jul 23, 20252,665.002,694.002,632.002,673.002,673.001.63%188,400
Jul 22, 20252,644.002,664.002,625.002,630.002,630.00-0.94%75,500
Jul 18, 20252,670.002,675.002,646.002,655.002,655.000.15%97,800
Jul 17, 20252,629.002,668.002,629.002,651.002,651.000.04%67,900
Jul 16, 20252,631.002,665.002,616.002,650.002,650.000.57%93,600
Jul 15, 20252,662.002,681.002,629.002,635.002,635.00-0.15%93,600
Jul 14, 20252,612.002,648.002,583.002,639.002,639.001.03%84,600
Jul 11, 20252,599.002,648.002,580.002,612.002,612.001.40%99,800
Jul 10, 20252,565.002,584.002,554.002,576.002,576.000.16%119,700
Jul 9, 20252,543.002,593.002,534.002,572.002,572.001.14%106,700
Jul 8, 20252,550.002,556.002,525.002,543.002,543.00-0.24%104,300
Jul 7, 20252,573.002,587.002,549.002,549.002,549.00-1.16%91,800
Jul 4, 20252,558.002,592.002,551.002,579.002,579.001.22%93,400
Jul 3, 20252,566.002,572.002,530.002,548.002,548.00-0.39%105,300
Jul 2, 20252,513.002,625.002,513.002,558.002,558.001.63%231,600
Jul 1, 20252,500.002,517.002,466.002,517.002,517.000.88%129,600
Jun 30, 20252,489.002,520.002,476.002,495.002,495.000.56%141,500
Jun 27, 20252,465.002,501.002,465.002,481.002,481.000.04%133,700
Jun 26, 20252,463.002,492.002,463.002,480.002,480.000.69%136,200
Jun 25, 20252,481.002,486.002,455.002,463.002,463.00-1.12%113,400
Jun 24, 20252,550.002,559.002,491.002,491.002,491.00-1.07%91,700
Jun 23, 20252,523.002,559.002,501.002,518.002,518.00-0.75%95,600
Jun 20, 20252,590.002,603.002,537.002,537.002,537.00-2.12%222,900
Jun 19, 20252,555.002,598.002,555.002,592.002,592.001.45%110,300