Tokyo Kiraboshi Financial Group, Inc. (TYO:7173)
Japan
· Delayed Price · Currency is JPY 10,700
-640 (-5.64%)
At close: Mar 9, 2026
TYO:7173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,130.00 | 11,130.00 | 10,460.00 | 10,700.00 | 10,700.00 | -5.64% | 216,600 |
| Mar 6, 2026 | 11,040.00 | 11,390.00 | 10,950.00 | 11,340.00 | 11,340.00 | -0.35% | 119,400 |
| Mar 5, 2026 | 11,040.00 | 11,470.00 | 10,910.00 | 11,380.00 | 11,380.00 | 7.26% | 183,100 |
| Mar 4, 2026 | 10,740.00 | 11,090.00 | 10,400.00 | 10,610.00 | 10,610.00 | -5.27% | 434,700 |
| Mar 3, 2026 | 11,130.00 | 11,510.00 | 11,090.00 | 11,200.00 | 11,200.00 | -0.71% | 146,100 |
| Mar 2, 2026 | 11,150.00 | 11,290.00 | 10,990.00 | 11,280.00 | 11,280.00 | -3.59% | 144,400 |
| Feb 27, 2026 | 11,410.00 | 11,740.00 | 11,340.00 | 11,700.00 | 11,700.00 | 3.17% | 122,400 |
| Feb 26, 2026 | 11,300.00 | 11,390.00 | 11,130.00 | 11,340.00 | 11,340.00 | 3.00% | 92,500 |
| Feb 25, 2026 | 11,180.00 | 11,220.00 | 10,820.00 | 11,010.00 | 11,010.00 | -0.36% | 135,300 |
| Feb 24, 2026 | 11,290.00 | 11,290.00 | 10,820.00 | 11,050.00 | 11,050.00 | -2.99% | 177,500 |
| Feb 20, 2026 | 11,320.00 | 11,610.00 | 11,230.00 | 11,390.00 | 11,390.00 | -1.64% | 130,600 |
| Feb 19, 2026 | 11,090.00 | 11,580.00 | 11,090.00 | 11,580.00 | 11,580.00 | 4.42% | 154,600 |
| Feb 18, 2026 | 11,020.00 | 11,150.00 | 10,920.00 | 11,090.00 | 11,090.00 | 2.21% | 88,100 |
| Feb 17, 2026 | 11,100.00 | 11,250.00 | 10,740.00 | 10,850.00 | 10,850.00 | -3.13% | 106,200 |
| Feb 16, 2026 | 11,440.00 | 11,490.00 | 10,970.00 | 11,200.00 | 11,200.00 | -2.44% | 161,600 |
| Feb 13, 2026 | 12,150.00 | 12,170.00 | 11,450.00 | 11,480.00 | 11,480.00 | -6.06% | 247,000 |
| Feb 12, 2026 | 11,700.00 | 12,300.00 | 11,610.00 | 12,220.00 | 12,220.00 | 4.71% | 177,900 |
| Feb 10, 2026 | 11,380.00 | 11,670.00 | 11,380.00 | 11,670.00 | 11,670.00 | 3.00% | 145,000 |
| Feb 9, 2026 | 11,360.00 | 11,360.00 | 11,080.00 | 11,330.00 | 11,330.00 | 3.66% | 105,800 |
| Feb 6, 2026 | 10,610.00 | 10,930.00 | 10,520.00 | 10,930.00 | 10,930.00 | 1.02% | 97,100 |
| Feb 5, 2026 | 10,620.00 | 10,850.00 | 10,570.00 | 10,820.00 | 10,820.00 | 3.64% | 137,700 |
| Feb 4, 2026 | 10,270.00 | 10,600.00 | 10,270.00 | 10,440.00 | 10,440.00 | 0.77% | 162,000 |
| Feb 3, 2026 | 10,170.00 | 10,360.00 | 10,060.00 | 10,360.00 | 10,360.00 | 4.96% | 151,900 |
| Feb 2, 2026 | 10,290.00 | 10,580.00 | 9,830.00 | 9,870.00 | 9,870.00 | -1.99% | 242,500 |
| Jan 30, 2026 | 9,990.00 | 10,140.00 | 9,940.00 | 10,070.00 | 10,070.00 | 1.00% | 131,000 |
| Jan 29, 2026 | 9,810.00 | 9,980.00 | 9,670.00 | 9,970.00 | 9,970.00 | 1.63% | 107,300 |
| Jan 28, 2026 | 9,850.00 | 9,910.00 | 9,710.00 | 9,810.00 | 9,810.00 | -1.01% | 69,400 |
| Jan 27, 2026 | 9,640.00 | 9,910.00 | 9,600.00 | 9,910.00 | 9,910.00 | 1.85% | 76,900 |
| Jan 26, 2026 | 9,750.00 | 9,900.00 | 9,680.00 | 9,730.00 | 9,730.00 | -2.99% | 149,800 |
| Jan 23, 2026 | 9,820.00 | 10,120.00 | 9,820.00 | 10,030.00 | 10,030.00 | 2.03% | 90,500 |
| Jan 22, 2026 | 9,600.00 | 10,010.00 | 9,600.00 | 9,830.00 | 9,830.00 | 3.69% | 162,600 |
| Jan 21, 2026 | 9,420.00 | 9,590.00 | 9,300.00 | 9,480.00 | 9,480.00 | -2.47% | 112,100 |
| Jan 20, 2026 | 9,810.00 | 9,830.00 | 9,700.00 | 9,720.00 | 9,720.00 | -0.82% | 67,100 |
| Jan 19, 2026 | 9,810.00 | 9,880.00 | 9,660.00 | 9,800.00 | 9,800.00 | -0.10% | 81,600 |
| Jan 16, 2026 | 9,780.00 | 9,890.00 | 9,770.00 | 9,810.00 | 9,810.00 | 0.20% | 96,300 |
| Jan 15, 2026 | 9,590.00 | 9,860.00 | 9,590.00 | 9,790.00 | 9,790.00 | 1.77% | 98,100 |
| Jan 14, 2026 | 9,490.00 | 9,650.00 | 9,240.00 | 9,620.00 | 9,620.00 | 2.45% | 132,100 |
| Jan 13, 2026 | 9,500.00 | 9,530.00 | 9,370.00 | 9,390.00 | 9,390.00 | 1.08% | 109,100 |
| Jan 9, 2026 | 9,220.00 | 9,360.00 | 9,110.00 | 9,290.00 | 9,290.00 | 1.98% | 111,300 |
| Jan 8, 2026 | 8,990.00 | 9,180.00 | 8,990.00 | 9,110.00 | 9,110.00 | 0.55% | 79,800 |
| Jan 7, 2026 | 8,930.00 | 9,090.00 | 8,930.00 | 9,060.00 | 9,060.00 | 0.55% | 108,700 |
| Jan 6, 2026 | 8,910.00 | 9,070.00 | 8,910.00 | 9,010.00 | 9,010.00 | 2.04% | 90,300 |
| Jan 5, 2026 | 8,760.00 | 8,870.00 | 8,740.00 | 8,830.00 | 8,830.00 | 1.49% | 74,600 |
| Dec 30, 2025 | 8,690.00 | 8,900.00 | 8,660.00 | 8,700.00 | 8,700.00 | - | 73,200 |
| Dec 29, 2025 | 8,600.00 | 8,700.00 | 8,570.00 | 8,700.00 | 8,700.00 | 1.16% | 57,600 |
| Dec 26, 2025 | 8,660.00 | 8,730.00 | 8,550.00 | 8,600.00 | 8,600.00 | -0.46% | 82,200 |
| Dec 25, 2025 | 8,660.00 | 8,710.00 | 8,590.00 | 8,640.00 | 8,640.00 | -0.58% | 54,400 |
| Dec 24, 2025 | 8,730.00 | 8,830.00 | 8,630.00 | 8,690.00 | 8,690.00 | -0.57% | 74,100 |
| Dec 23, 2025 | 8,680.00 | 8,820.00 | 8,620.00 | 8,740.00 | 8,740.00 | 0.58% | 56,900 |
| Dec 22, 2025 | 8,900.00 | 8,910.00 | 8,650.00 | 8,690.00 | 8,690.00 | -1.25% | 94,400 |
| Dec 19, 2025 | 8,630.00 | 8,900.00 | 8,630.00 | 8,800.00 | 8,800.00 | 2.68% | 116,200 |
| Dec 18, 2025 | 8,710.00 | 8,710.00 | 8,500.00 | 8,570.00 | 8,570.00 | -1.04% | 56,600 |
| Dec 17, 2025 | 8,750.00 | 8,760.00 | 8,570.00 | 8,660.00 | 8,660.00 | -0.80% | 83,200 |
| Dec 16, 2025 | 8,960.00 | 9,020.00 | 8,720.00 | 8,730.00 | 8,730.00 | -2.78% | 112,900 |
| Dec 15, 2025 | 8,620.00 | 9,010.00 | 8,610.00 | 8,980.00 | 8,980.00 | 4.54% | 145,100 |
| Dec 12, 2025 | 8,580.00 | 8,680.00 | 8,530.00 | 8,590.00 | 8,590.00 | 1.66% | 103,800 |
| Dec 11, 2025 | 8,610.00 | 8,680.00 | 8,430.00 | 8,450.00 | 8,450.00 | -1.40% | 61,800 |
| Dec 10, 2025 | 8,630.00 | 8,690.00 | 8,550.00 | 8,570.00 | 8,570.00 | -0.70% | 78,800 |
| Dec 9, 2025 | 8,560.00 | 8,720.00 | 8,560.00 | 8,630.00 | 8,630.00 | 0.70% | 128,100 |
| Dec 8, 2025 | 8,590.00 | 8,630.00 | 8,480.00 | 8,570.00 | 8,570.00 | 0.23% | 61,100 |
| Dec 5, 2025 | 8,430.00 | 8,560.00 | 8,430.00 | 8,550.00 | 8,550.00 | -0.23% | 66,400 |
| Dec 4, 2025 | 8,400.00 | 8,570.00 | 8,310.00 | 8,570.00 | 8,570.00 | 2.51% | 96,200 |
| Dec 3, 2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,360.00 | 8,360.00 | -2.11% | 80,400 |
| Dec 2, 2025 | 8,670.00 | 8,760.00 | 8,530.00 | 8,540.00 | 8,540.00 | -0.81% | 95,400 |
| Dec 1, 2025 | 8,600.00 | 8,750.00 | 8,550.00 | 8,610.00 | 8,610.00 | 1.53% | 119,000 |
| Nov 28, 2025 | 8,400.00 | 8,530.00 | 8,370.00 | 8,480.00 | 8,480.00 | 1.07% | 106,800 |
| Nov 27, 2025 | 8,500.00 | 8,650.00 | 8,360.00 | 8,390.00 | 8,390.00 | 0.12% | 123,400 |
| Nov 26, 2025 | 8,100.00 | 8,450.00 | 8,090.00 | 8,380.00 | 8,380.00 | 4.49% | 194,600 |
| Nov 25, 2025 | 8,000.00 | 8,110.00 | 7,900.00 | 8,020.00 | 8,020.00 | 0.75% | 84,500 |
| Nov 21, 2025 | 7,780.00 | 8,000.00 | 7,760.00 | 7,960.00 | 7,960.00 | 1.53% | 97,900 |
| Nov 20, 2025 | 7,860.00 | 7,890.00 | 7,720.00 | 7,840.00 | 7,840.00 | 2.35% | 73,300 |
| Nov 19, 2025 | 7,710.00 | 7,790.00 | 7,570.00 | 7,660.00 | 7,660.00 | 0.26% | 99,400 |
| Nov 18, 2025 | 7,800.00 | 7,830.00 | 7,630.00 | 7,640.00 | 7,640.00 | -2.92% | 107,900 |
| Nov 17, 2025 | 8,000.00 | 8,060.00 | 7,860.00 | 7,870.00 | 7,870.00 | -1.01% | 119,100 |
| Nov 14, 2025 | 7,700.00 | 7,950.00 | 7,690.00 | 7,950.00 | 7,950.00 | 1.92% | 118,600 |
| Nov 13, 2025 | 7,690.00 | 7,840.00 | 7,690.00 | 7,800.00 | 7,800.00 | 1.96% | 80,200 |
| Nov 12, 2025 | 7,570.00 | 7,690.00 | 7,530.00 | 7,650.00 | 7,650.00 | 1.86% | 82,600 |
| Nov 11, 2025 | 7,530.00 | 7,580.00 | 7,470.00 | 7,510.00 | 7,510.00 | -1.05% | 73,800 |
| Nov 10, 2025 | 7,600.00 | 7,680.00 | 7,530.00 | 7,590.00 | 7,590.00 | 1.47% | 83,800 |
| Nov 7, 2025 | 7,610.00 | 7,620.00 | 7,420.00 | 7,480.00 | 7,480.00 | -2.86% | 88,100 |
| Nov 6, 2025 | 7,510.00 | 7,710.00 | 7,440.00 | 7,700.00 | 7,700.00 | 3.49% | 109,500 |
| Nov 5, 2025 | 7,510.00 | 7,510.00 | 7,150.00 | 7,440.00 | 7,440.00 | -1.33% | 143,400 |
| Nov 4, 2025 | 7,410.00 | 7,680.00 | 7,280.00 | 7,540.00 | 7,540.00 | 2.72% | 208,200 |
| Oct 31, 2025 | 7,470.00 | 7,480.00 | 7,260.00 | 7,340.00 | 7,340.00 | -0.81% | 84,900 |
| Oct 30, 2025 | 7,170.00 | 7,460.00 | 7,170.00 | 7,400.00 | 7,400.00 | 3.64% | 185,300 |
| Oct 29, 2025 | 7,310.00 | 7,360.00 | 7,140.00 | 7,140.00 | 7,140.00 | -2.19% | 103,900 |
| Oct 28, 2025 | 7,450.00 | 7,450.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 98,000 |
| Oct 27, 2025 | 7,290.00 | 7,500.00 | 7,230.00 | 7,500.00 | 7,500.00 | 4.31% | 100,600 |
| Oct 24, 2025 | 7,270.00 | 7,310.00 | 7,180.00 | 7,190.00 | 7,190.00 | -0.55% | 49,600 |
| Oct 23, 2025 | 7,250.00 | 7,310.00 | 7,200.00 | 7,230.00 | 7,230.00 | -0.41% | 65,400 |
| Oct 22, 2025 | 7,310.00 | 7,350.00 | 7,260.00 | 7,260.00 | 7,260.00 | -0.27% | 60,600 |
| Oct 21, 2025 | 7,370.00 | 7,400.00 | 7,280.00 | 7,280.00 | 7,280.00 | -0.95% | 78,100 |
| Oct 20, 2025 | 7,190.00 | 7,350.00 | 7,170.00 | 7,350.00 | 7,350.00 | 4.11% | 117,400 |
| Oct 17, 2025 | 7,060.00 | 7,090.00 | 7,000.00 | 7,060.00 | 7,060.00 | -2.89% | 109,000 |
| Oct 16, 2025 | 7,100.00 | 7,270.00 | 7,100.00 | 7,270.00 | 7,270.00 | 2.97% | 95,300 |
| Oct 15, 2025 | 6,970.00 | 7,100.00 | 6,960.00 | 7,060.00 | 7,060.00 | 2.17% | 80,200 |
| Oct 14, 2025 | 7,100.00 | 7,160.00 | 6,910.00 | 6,910.00 | 6,910.00 | -4.95% | 151,200 |
| Oct 10, 2025 | 7,300.00 | 7,340.00 | 7,220.00 | 7,270.00 | 7,270.00 | -1.36% | 113,700 |
| Oct 9, 2025 | 7,390.00 | 7,440.00 | 7,300.00 | 7,370.00 | 7,370.00 | -0.27% | 115,500 |
| Oct 8, 2025 | 7,200.00 | 7,410.00 | 7,160.00 | 7,390.00 | 7,390.00 | 3.36% | 149,900 |