Skip to main content
Kyoto Financial Group,Inc. (TYO:5844)
Japan flag Japan · Delayed Price · Currency is JPY
3,951.00
-218.00 (-5.23%)
At close: Mar 9, 2026

TYO:5844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,884.004,195.003,850.004,169.004,169.004.54%2,153,300
Mar 5, 20263,878.004,021.003,861.003,988.003,988.007.55%1,993,400
Mar 4, 20263,800.003,881.003,673.003,708.003,708.00-5.41%2,643,300
Mar 3, 20263,902.003,972.003,870.003,920.003,920.002.30%2,972,600
Mar 2, 20263,667.003,832.003,622.003,832.003,832.00-1.16%2,595,800
Feb 27, 20263,581.003,886.003,549.003,877.003,877.009.58%4,580,800
Feb 26, 20263,522.003,547.003,493.003,538.003,538.001.93%1,352,300
Feb 25, 20263,540.003,540.003,400.003,471.003,471.00-2.55%1,852,300
Feb 24, 20263,640.003,651.003,511.003,562.003,562.00-3.68%1,672,800
Feb 20, 20263,675.003,709.003,652.003,698.003,698.00-0.94%854,800
Feb 19, 20263,676.003,743.003,664.003,733.003,733.001.47%1,097,300
Feb 18, 20263,666.003,694.003,627.003,679.003,679.001.49%832,100
Feb 17, 20263,700.003,780.003,625.003,625.003,625.00-4.10%1,440,500
Feb 16, 20263,850.003,855.003,745.003,780.003,780.00-2.53%978,700
Feb 13, 20263,913.003,941.003,865.003,878.003,878.00-2.64%1,234,100
Feb 12, 20263,936.004,010.003,921.003,983.003,983.000.66%985,900
Feb 10, 20263,933.004,000.003,921.003,957.003,957.000.48%736,800
Feb 9, 20263,950.003,959.003,878.003,938.003,938.002.93%933,000
Feb 6, 20263,761.003,826.003,696.003,826.003,826.000.10%1,180,100
Feb 5, 20263,875.003,907.003,797.003,822.003,822.00-0.55%936,500
Feb 4, 20263,860.003,880.003,787.003,843.003,843.001.37%1,232,700
Feb 3, 20263,752.003,815.003,688.003,791.003,791.001.74%1,572,500
Feb 2, 20263,797.003,797.003,702.003,726.003,726.00-0.03%1,331,200
Jan 30, 20263,761.003,774.003,710.003,727.003,727.00-800,000
Jan 29, 20263,672.003,743.003,639.003,727.003,727.001.33%652,100
Jan 28, 20263,700.003,712.003,658.003,678.003,678.00-1.26%530,400
Jan 27, 20263,665.003,736.003,610.003,725.003,725.000.87%787,400
Jan 26, 20263,666.003,729.003,655.003,693.003,693.00-2.09%886,800
Jan 23, 20263,726.003,782.003,710.003,772.003,772.002.22%779,100
Jan 22, 20263,658.003,717.003,628.003,690.003,690.002.84%914,900
Jan 21, 20263,591.003,612.003,532.003,588.003,588.00-1.35%912,700
Jan 20, 20263,643.003,653.003,620.003,637.003,637.00-0.95%523,900
Jan 19, 20263,677.003,692.003,623.003,672.003,672.00-0.60%625,100
Jan 16, 20263,599.003,710.003,591.003,694.003,694.002.16%970,100
Jan 15, 20263,575.003,620.003,562.003,616.003,616.001.35%884,100
Jan 14, 20263,566.003,577.003,499.003,568.003,568.000.06%861,000
Jan 13, 20263,628.003,633.003,564.003,566.003,566.001.57%735,900
Jan 9, 20263,487.003,521.003,485.003,511.003,511.001.04%478,700
Jan 8, 20263,519.003,524.003,475.003,475.003,475.00-1.61%392,000
Jan 7, 20263,529.003,541.003,505.003,532.003,532.00-0.20%471,000
Jan 6, 20263,497.003,539.003,488.003,539.003,539.001.99%598,200
Jan 5, 20263,458.003,493.003,448.003,470.003,470.001.25%442,100
Dec 30, 20253,442.003,477.003,427.003,427.003,427.00-1.18%396,000
Dec 29, 20253,434.003,468.003,420.003,468.003,468.000.93%449,300
Dec 26, 20253,432.003,454.003,411.003,436.003,436.000.03%452,100
Dec 25, 20253,443.003,450.003,413.003,435.003,435.00-0.23%298,300
Dec 24, 20253,474.003,480.003,417.003,443.003,443.000.12%513,000
Dec 23, 20253,457.003,489.003,429.003,439.003,439.00-0.35%361,600
Dec 22, 20253,503.003,505.003,451.003,451.003,451.00-0.58%475,400
Dec 19, 20253,399.003,479.003,394.003,471.003,471.002.84%1,163,200
Dec 18, 20253,336.003,383.003,327.003,375.003,375.001.23%472,700
Dec 17, 20253,370.003,376.003,307.003,334.003,334.00-1.51%619,200
Dec 16, 20253,479.003,499.003,385.003,385.003,385.00-3.86%577,500
Dec 15, 20253,445.003,532.003,445.003,521.003,521.002.24%646,000
Dec 12, 20253,427.003,448.003,366.003,444.003,444.002.59%599,000
Dec 11, 20253,450.003,460.003,352.003,357.003,357.00-2.04%539,000
Dec 10, 20253,419.003,439.003,405.003,427.003,427.000.88%334,600
Dec 9, 20253,410.003,433.003,393.003,397.003,397.00-0.23%281,500
Dec 8, 20253,422.003,430.003,377.003,405.003,405.00-0.23%316,700
Dec 5, 20253,415.003,429.003,384.003,413.003,413.00-0.41%490,700
Dec 4, 20253,319.003,427.003,308.003,427.003,427.003.10%525,100
Dec 3, 20253,342.003,348.003,284.003,324.003,324.00-1.10%539,600
Dec 2, 20253,413.003,437.003,361.003,361.003,361.00-0.77%564,700
Dec 1, 20253,450.003,488.003,387.003,387.003,387.00-0.38%623,100
Nov 28, 20253,345.003,409.003,335.003,400.003,400.001.80%436,600
Nov 27, 20253,350.003,385.003,328.003,340.003,340.000.24%551,200
Nov 26, 20253,306.003,362.003,299.003,332.003,332.002.24%807,700
Nov 25, 20253,270.003,290.003,219.003,259.003,259.000.65%624,800
Nov 21, 20253,205.003,292.003,202.003,238.003,238.000.19%1,057,000
Nov 20, 20253,270.003,274.003,201.003,232.003,232.001.00%690,400
Nov 19, 20253,250.003,253.003,191.003,200.003,200.00-0.22%639,800
Nov 18, 20253,330.003,348.003,207.003,207.003,207.00-4.70%764,400
Nov 17, 20253,322.003,375.003,276.003,365.003,365.003.47%1,120,100
Nov 14, 20253,268.003,311.003,232.003,252.003,252.00-2.20%963,300
Nov 13, 20253,289.003,333.003,280.003,325.003,325.001.65%660,000
Nov 12, 20253,231.003,296.003,220.003,271.003,271.002.09%533,800
Nov 11, 20253,225.003,243.003,196.003,204.003,204.00-0.03%332,100
Nov 10, 20253,225.003,228.003,185.003,205.003,205.000.56%414,500
Nov 7, 20253,252.003,268.003,143.003,187.003,187.00-2.72%744,200
Nov 6, 20253,215.003,298.003,202.003,276.003,276.002.50%872,000
Nov 5, 20253,177.003,210.003,099.003,196.003,196.000.60%1,157,700
Nov 4, 20253,156.003,215.003,122.003,177.003,177.001.70%951,900
Oct 31, 20253,119.003,136.003,082.003,124.003,124.000.35%812,100
Oct 30, 20253,048.003,115.003,029.003,113.003,113.003.11%2,351,100
Oct 29, 20253,115.003,135.003,008.003,019.003,019.00-3.08%764,500
Oct 28, 20253,203.003,210.003,115.003,115.003,115.00-4.21%799,100
Oct 27, 20253,183.003,252.003,163.003,252.003,252.004.00%716,900
Oct 24, 20253,154.003,161.003,126.003,127.003,127.00-0.57%394,400
Oct 23, 20253,130.003,160.003,123.003,145.003,145.000.13%383,700
Oct 22, 20253,106.003,149.003,102.003,141.003,141.000.77%388,900
Oct 21, 20253,130.003,147.003,099.003,117.003,117.000.29%540,700
Oct 20, 20253,048.003,120.003,025.003,108.003,108.003.67%486,200
Oct 17, 20253,016.003,030.002,990.002,998.002,998.00-2.12%525,100
Oct 16, 20253,078.003,094.003,053.003,063.003,063.000.07%420,100
Oct 15, 20253,054.003,070.003,034.003,061.003,061.001.56%479,300
Oct 14, 20253,035.003,064.003,007.003,014.003,014.00-1.41%861,100
Oct 10, 20253,140.003,150.003,052.003,057.003,057.00-3.78%752,500
Oct 9, 20253,140.003,177.003,135.003,177.003,177.001.05%511,800
Oct 8, 20253,171.003,214.003,139.003,144.003,144.00-0.16%509,900
Oct 7, 20253,175.003,197.003,146.003,149.003,149.000.48%679,100