Skip to main content
Kyoto Financial Group,Inc. (TYO:5844)
Japan flag Japan · Delayed Price · Currency is JPY
4,352.00
+152.00 (3.62%)
Apr 28, 2026, 3:30 PM JST

TYO:5844 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,261.004,362.004,218.004,352.004,352.003.62%1,090,700
Apr 27, 20264,176.004,231.004,143.004,200.004,200.00-2.21%1,131,600
Apr 24, 20264,230.004,327.004,227.004,295.004,295.000.73%636,800
Apr 23, 20264,188.004,280.004,126.004,264.004,264.000.14%1,110,600
Apr 22, 20264,350.004,367.004,258.004,258.004,258.00-1.73%735,500
Apr 21, 20264,364.004,384.004,305.004,333.004,333.000.60%1,112,300
Apr 20, 20264,450.004,459.004,292.004,307.004,307.00-1.96%945,900
Apr 17, 20264,395.004,435.004,361.004,393.004,393.00-0.63%979,500
Apr 16, 20264,395.004,467.004,392.004,421.004,421.000.64%861,100
Apr 15, 20264,350.004,421.004,350.004,393.004,393.001.31%713,600
Apr 14, 20264,395.004,418.004,315.004,336.004,336.00-0.85%818,100
Apr 13, 20264,300.004,387.004,295.004,373.004,373.000.99%710,300
Apr 10, 20264,430.004,472.004,330.004,330.004,330.00-1.86%969,900
Apr 9, 20264,495.004,506.004,365.004,412.004,412.00-1.74%1,128,100
Apr 8, 20264,550.004,585.004,444.004,490.004,490.001.81%1,200,800
Apr 7, 20264,445.004,450.004,379.004,410.004,410.000.50%717,200
Apr 6, 20264,381.004,428.004,358.004,388.004,388.001.18%754,500
Apr 3, 20264,318.004,352.004,297.004,337.004,337.001.26%684,200
Apr 2, 20264,399.004,447.004,257.004,283.004,283.00-2.13%887,000
Apr 1, 20264,242.004,376.004,231.004,376.004,376.007.76%1,379,900
Mar 31, 20264,177.004,245.004,061.004,061.004,061.00-3.54%1,357,400
Mar 30, 20264,184.004,242.004,159.004,210.004,210.00-5.96%1,326,400
Mar 27, 20264,377.004,513.004,369.004,477.004,337.002.10%1,600,600
Mar 26, 20264,415.004,448.004,323.004,385.004,247.88-0.41%972,700
Mar 25, 20264,359.004,422.004,333.004,403.004,265.312.66%1,073,400
Mar 24, 20264,420.004,457.004,269.004,289.004,154.88-0.12%1,250,900
Mar 23, 20264,340.004,370.004,200.004,294.004,159.72-2.32%1,386,000
Mar 19, 20264,341.004,461.004,305.004,396.004,258.53-0.09%1,407,700
Mar 18, 20264,330.004,421.004,324.004,400.004,262.412.11%976,800
Mar 17, 20264,400.004,417.004,272.004,309.004,174.25-1.49%1,059,200
Mar 16, 20264,472.004,480.004,371.004,374.004,237.22-2.10%1,369,000
Mar 13, 20264,282.004,490.004,262.004,468.004,328.282.67%2,919,700
Mar 12, 20264,150.004,441.004,112.004,352.004,215.917.43%5,899,300
Mar 11, 20264,049.004,090.004,029.004,051.003,924.320.60%662,700
Mar 10, 20264,021.004,088.003,972.004,027.003,901.071.92%1,201,700
Mar 9, 20263,889.003,979.003,853.003,951.003,827.45-5.23%2,016,500
Mar 6, 20263,884.004,195.003,850.004,169.004,038.634.54%2,153,300
Mar 5, 20263,878.004,021.003,861.003,988.003,863.297.55%1,993,400
Mar 4, 20263,800.003,881.003,673.003,708.003,592.05-5.41%2,643,300
Mar 3, 20263,902.003,972.003,870.003,920.003,797.422.30%2,972,600
Mar 2, 20263,667.003,832.003,622.003,832.003,712.17-1.16%2,595,800
Feb 27, 20263,581.003,886.003,549.003,877.003,755.769.58%4,580,800
Feb 26, 20263,522.003,547.003,493.003,538.003,427.361.93%1,352,300
Feb 25, 20263,540.003,540.003,400.003,471.003,362.46-2.55%1,852,300
Feb 24, 20263,640.003,651.003,511.003,562.003,450.61-3.68%1,672,800
Feb 20, 20263,675.003,709.003,652.003,698.003,582.36-0.94%854,800
Feb 19, 20263,676.003,743.003,664.003,733.003,616.271.47%1,097,300
Feb 18, 20263,666.003,694.003,627.003,679.003,563.951.49%832,100
Feb 17, 20263,700.003,780.003,625.003,625.003,511.64-4.10%1,440,500
Feb 16, 20263,850.003,855.003,745.003,780.003,661.80-2.53%978,700
Feb 13, 20263,913.003,941.003,865.003,878.003,756.73-2.64%1,234,100
Feb 12, 20263,936.004,010.003,921.003,983.003,858.450.66%985,900
Feb 10, 20263,933.004,000.003,921.003,957.003,833.260.48%736,800
Feb 9, 20263,950.003,959.003,878.003,938.003,814.862.93%933,000
Feb 6, 20263,761.003,826.003,696.003,826.003,706.360.10%1,180,100
Feb 5, 20263,875.003,907.003,797.003,822.003,702.48-0.55%936,500
Feb 4, 20263,860.003,880.003,787.003,843.003,722.831.37%1,232,700
Feb 3, 20263,752.003,815.003,688.003,791.003,672.451.74%1,572,500
Feb 2, 20263,797.003,797.003,702.003,726.003,609.48-0.03%1,331,200
Jan 30, 20263,761.003,774.003,710.003,727.003,610.45-800,000
Jan 29, 20263,672.003,743.003,639.003,727.003,610.451.33%652,100
Jan 28, 20263,700.003,712.003,658.003,678.003,562.99-1.26%530,400
Jan 27, 20263,665.003,736.003,610.003,725.003,608.520.87%787,400
Jan 26, 20263,666.003,729.003,655.003,693.003,577.52-2.09%886,800
Jan 23, 20263,726.003,782.003,710.003,772.003,654.052.22%779,100
Jan 22, 20263,658.003,717.003,628.003,690.003,574.612.84%914,900
Jan 21, 20263,591.003,612.003,532.003,588.003,475.80-1.35%912,700
Jan 20, 20263,643.003,653.003,620.003,637.003,523.27-0.95%523,900
Jan 19, 20263,677.003,692.003,623.003,672.003,557.17-0.60%625,100
Jan 16, 20263,599.003,710.003,591.003,694.003,578.492.16%970,100
Jan 15, 20263,575.003,620.003,562.003,616.003,502.921.35%884,100
Jan 14, 20263,566.003,577.003,499.003,568.003,456.430.06%861,000
Jan 13, 20263,628.003,633.003,564.003,566.003,454.491.57%735,900
Jan 9, 20263,487.003,521.003,485.003,511.003,401.211.04%478,700
Jan 8, 20263,519.003,524.003,475.003,475.003,366.33-1.61%392,000
Jan 7, 20263,529.003,541.003,505.003,532.003,421.55-0.20%471,000
Jan 6, 20263,497.003,539.003,488.003,539.003,428.331.99%598,200
Jan 5, 20263,458.003,493.003,448.003,470.003,361.491.25%442,100
Dec 30, 20253,442.003,477.003,427.003,427.003,319.83-1.18%396,000
Dec 29, 20253,434.003,468.003,420.003,468.003,359.550.93%449,300
Dec 26, 20253,432.003,454.003,411.003,436.003,328.550.03%452,100
Dec 25, 20253,443.003,450.003,413.003,435.003,327.58-0.23%298,300
Dec 24, 20253,474.003,480.003,417.003,443.003,335.330.12%513,000
Dec 23, 20253,457.003,489.003,429.003,439.003,331.46-0.35%361,600
Dec 22, 20253,503.003,505.003,451.003,451.003,343.08-0.58%475,400
Dec 19, 20253,399.003,479.003,394.003,471.003,362.462.84%1,163,200
Dec 18, 20253,336.003,383.003,327.003,375.003,269.461.23%472,700
Dec 17, 20253,370.003,376.003,307.003,334.003,229.74-1.51%619,200
Dec 16, 20253,479.003,499.003,385.003,385.003,279.15-3.86%577,500
Dec 15, 20253,445.003,532.003,445.003,521.003,410.902.24%646,000
Dec 12, 20253,427.003,448.003,366.003,444.003,336.302.59%599,000
Dec 11, 20253,450.003,460.003,352.003,357.003,252.02-2.04%539,000
Dec 10, 20253,419.003,439.003,405.003,427.003,319.830.88%334,600
Dec 9, 20253,410.003,433.003,393.003,397.003,290.77-0.23%281,500
Dec 8, 20253,422.003,430.003,377.003,405.003,298.52-0.23%316,700
Dec 5, 20253,415.003,429.003,384.003,413.003,306.27-0.41%490,700
Dec 4, 20253,319.003,427.003,308.003,427.003,319.833.10%525,100
Dec 3, 20253,342.003,348.003,284.003,324.003,220.06-1.10%539,600
Dec 2, 20253,413.003,437.003,361.003,361.003,255.90-0.77%564,700
Dec 1, 20253,450.003,488.003,387.003,387.003,281.09-0.38%623,100