Tokyo Kiraboshi Financial Group, Inc. (TYO:7173)
Japan
· Delayed Price · Currency is JPY 11,900
+700 (6.25%)
Apr 28, 2026, 3:30 PM JST
TYO:7173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,350.00 | 11,910.00 | 11,270.00 | 11,900.00 | 11,900.00 | 6.25% | 109,300 |
| Apr 27, 2026 | 11,090.00 | 11,310.00 | 10,970.00 | 11,200.00 | 11,200.00 | -0.71% | 67,000 |
| Apr 24, 2026 | 11,230.00 | 11,390.00 | 11,110.00 | 11,280.00 | 11,280.00 | -0.35% | 53,200 |
| Apr 23, 2026 | 11,150.00 | 11,350.00 | 11,100.00 | 11,320.00 | 11,320.00 | 0.18% | 92,800 |
| Apr 22, 2026 | 11,640.00 | 11,660.00 | 11,250.00 | 11,300.00 | 11,300.00 | -2.92% | 72,400 |
| Apr 21, 2026 | 11,870.00 | 11,920.00 | 11,580.00 | 11,640.00 | 11,640.00 | -1.69% | 78,000 |
| Apr 20, 2026 | 12,320.00 | 12,320.00 | 11,840.00 | 11,840.00 | 11,840.00 | -2.71% | 50,000 |
| Apr 17, 2026 | 12,200.00 | 12,320.00 | 12,100.00 | 12,170.00 | 12,170.00 | -1.46% | 64,000 |
| Apr 16, 2026 | 12,420.00 | 12,420.00 | 12,210.00 | 12,350.00 | 12,350.00 | 1.15% | 71,600 |
| Apr 15, 2026 | 12,330.00 | 12,510.00 | 12,170.00 | 12,210.00 | 12,210.00 | -0.49% | 100,600 |
| Apr 14, 2026 | 12,330.00 | 12,430.00 | 11,790.00 | 12,270.00 | 12,270.00 | 0.74% | 128,800 |
| Apr 13, 2026 | 12,160.00 | 12,400.00 | 12,090.00 | 12,180.00 | 12,180.00 | -0.81% | 94,000 |
| Apr 10, 2026 | 12,350.00 | 12,540.00 | 12,270.00 | 12,280.00 | 12,280.00 | 0.74% | 117,900 |
| Apr 9, 2026 | 12,090.00 | 12,360.00 | 12,010.00 | 12,190.00 | 12,190.00 | 1.41% | 112,800 |
| Apr 8, 2026 | 12,240.00 | 12,330.00 | 12,000.00 | 12,020.00 | 12,020.00 | 3.09% | 113,900 |
| Apr 7, 2026 | 11,640.00 | 11,790.00 | 11,570.00 | 11,660.00 | 11,660.00 | 1.39% | 66,900 |
| Apr 6, 2026 | 11,530.00 | 11,620.00 | 11,470.00 | 11,500.00 | 11,500.00 | - | 68,000 |
| Apr 3, 2026 | 11,520.00 | 11,590.00 | 11,320.00 | 11,500.00 | 11,500.00 | -0.35% | 84,600 |
| Apr 2, 2026 | 11,950.00 | 12,090.00 | 11,480.00 | 11,540.00 | 11,540.00 | -2.45% | 117,600 |
| Apr 1, 2026 | 11,610.00 | 11,830.00 | 11,500.00 | 11,830.00 | 11,830.00 | 7.45% | 203,300 |
| Mar 31, 2026 | 10,760.00 | 11,260.00 | 10,760.00 | 11,010.00 | 11,010.00 | - | 145,500 |
| Mar 30, 2026 | 10,570.00 | 11,040.00 | 10,530.00 | 11,010.00 | 11,010.00 | -2.13% | 164,200 |
| Mar 27, 2026 | 10,970.00 | 11,350.00 | 10,930.00 | 11,250.00 | 11,165.00 | 2.37% | 199,100 |
| Mar 26, 2026 | 11,190.00 | 11,230.00 | 10,840.00 | 10,990.00 | 10,906.96 | -1.79% | 183,300 |
| Mar 25, 2026 | 11,100.00 | 11,260.00 | 11,080.00 | 11,190.00 | 11,105.45 | 3.90% | 105,800 |
| Mar 24, 2026 | 10,820.00 | 10,880.00 | 10,690.00 | 10,770.00 | 10,688.63 | 2.77% | 133,000 |
| Mar 23, 2026 | 10,540.00 | 10,670.00 | 10,270.00 | 10,480.00 | 10,400.82 | -5.50% | 140,600 |
| Mar 19, 2026 | 11,080.00 | 11,230.00 | 11,010.00 | 11,090.00 | 11,006.21 | -2.38% | 126,600 |
| Mar 18, 2026 | 11,060.00 | 11,390.00 | 11,060.00 | 11,360.00 | 11,274.17 | 3.56% | 78,200 |
| Mar 17, 2026 | 10,960.00 | 11,120.00 | 10,850.00 | 10,970.00 | 10,887.12 | 1.67% | 108,200 |
| Mar 16, 2026 | 10,750.00 | 10,900.00 | 10,680.00 | 10,790.00 | 10,708.48 | -1.37% | 105,200 |
| Mar 13, 2026 | 10,740.00 | 11,070.00 | 10,680.00 | 10,940.00 | 10,857.34 | 0.09% | 136,600 |
| Mar 12, 2026 | 11,100.00 | 11,250.00 | 10,840.00 | 10,930.00 | 10,847.42 | -3.53% | 208,100 |
| Mar 11, 2026 | 11,400.00 | 11,560.00 | 11,300.00 | 11,330.00 | 11,244.40 | 0.18% | 171,600 |
| Mar 10, 2026 | 11,000.00 | 11,420.00 | 10,960.00 | 11,310.00 | 11,224.55 | 5.70% | 118,100 |
| Mar 9, 2026 | 11,130.00 | 11,130.00 | 10,460.00 | 10,700.00 | 10,619.16 | -5.64% | 216,600 |
| Mar 6, 2026 | 11,040.00 | 11,390.00 | 10,950.00 | 11,340.00 | 11,254.32 | -0.35% | 119,400 |
| Mar 5, 2026 | 11,040.00 | 11,470.00 | 10,910.00 | 11,380.00 | 11,294.02 | 7.26% | 183,100 |
| Mar 4, 2026 | 10,740.00 | 11,090.00 | 10,400.00 | 10,610.00 | 10,529.84 | -5.27% | 434,700 |
| Mar 3, 2026 | 11,130.00 | 11,510.00 | 11,090.00 | 11,200.00 | 11,115.38 | -0.71% | 146,100 |
| Mar 2, 2026 | 11,150.00 | 11,290.00 | 10,990.00 | 11,280.00 | 11,194.77 | -3.59% | 144,400 |
| Feb 27, 2026 | 11,410.00 | 11,740.00 | 11,340.00 | 11,700.00 | 11,611.60 | 3.17% | 122,400 |
| Feb 26, 2026 | 11,300.00 | 11,390.00 | 11,130.00 | 11,340.00 | 11,254.32 | 3.00% | 92,500 |
| Feb 25, 2026 | 11,180.00 | 11,220.00 | 10,820.00 | 11,010.00 | 10,926.81 | -0.36% | 135,300 |
| Feb 24, 2026 | 11,290.00 | 11,290.00 | 10,820.00 | 11,050.00 | 10,966.51 | -2.99% | 177,500 |
| Feb 20, 2026 | 11,320.00 | 11,610.00 | 11,230.00 | 11,390.00 | 11,303.94 | -1.64% | 130,600 |
| Feb 19, 2026 | 11,090.00 | 11,580.00 | 11,090.00 | 11,580.00 | 11,492.51 | 4.42% | 154,600 |
| Feb 18, 2026 | 11,020.00 | 11,150.00 | 10,920.00 | 11,090.00 | 11,006.21 | 2.21% | 88,100 |
| Feb 17, 2026 | 11,100.00 | 11,250.00 | 10,740.00 | 10,850.00 | 10,768.02 | -3.13% | 106,200 |
| Feb 16, 2026 | 11,440.00 | 11,490.00 | 10,970.00 | 11,200.00 | 11,115.38 | -2.44% | 161,600 |
| Feb 13, 2026 | 12,150.00 | 12,170.00 | 11,450.00 | 11,480.00 | 11,393.26 | -6.06% | 247,000 |
| Feb 12, 2026 | 11,700.00 | 12,300.00 | 11,610.00 | 12,220.00 | 12,127.67 | 4.71% | 177,900 |
| Feb 10, 2026 | 11,380.00 | 11,670.00 | 11,380.00 | 11,670.00 | 11,581.83 | 3.00% | 145,000 |
| Feb 9, 2026 | 11,360.00 | 11,360.00 | 11,080.00 | 11,330.00 | 11,244.40 | 3.66% | 105,800 |
| Feb 6, 2026 | 10,610.00 | 10,930.00 | 10,520.00 | 10,930.00 | 10,847.42 | 1.02% | 97,100 |
| Feb 5, 2026 | 10,620.00 | 10,850.00 | 10,570.00 | 10,820.00 | 10,738.25 | 3.64% | 137,700 |
| Feb 4, 2026 | 10,270.00 | 10,600.00 | 10,270.00 | 10,440.00 | 10,361.12 | 0.77% | 162,000 |
| Feb 3, 2026 | 10,170.00 | 10,360.00 | 10,060.00 | 10,360.00 | 10,281.72 | 4.96% | 151,900 |
| Feb 2, 2026 | 10,290.00 | 10,580.00 | 9,830.00 | 9,870.00 | 9,795.43 | -1.99% | 242,500 |
| Jan 30, 2026 | 9,990.00 | 10,140.00 | 9,940.00 | 10,070.00 | 9,993.92 | 1.00% | 131,000 |
| Jan 29, 2026 | 9,810.00 | 9,980.00 | 9,670.00 | 9,970.00 | 9,894.67 | 1.63% | 107,300 |
| Jan 28, 2026 | 9,850.00 | 9,910.00 | 9,710.00 | 9,810.00 | 9,735.88 | -1.01% | 69,400 |
| Jan 27, 2026 | 9,640.00 | 9,910.00 | 9,600.00 | 9,910.00 | 9,835.12 | 1.85% | 76,900 |
| Jan 26, 2026 | 9,750.00 | 9,900.00 | 9,680.00 | 9,730.00 | 9,656.48 | -2.99% | 149,800 |
| Jan 23, 2026 | 9,820.00 | 10,120.00 | 9,820.00 | 10,030.00 | 9,954.22 | 2.03% | 90,500 |
| Jan 22, 2026 | 9,600.00 | 10,010.00 | 9,600.00 | 9,830.00 | 9,755.73 | 3.69% | 162,600 |
| Jan 21, 2026 | 9,420.00 | 9,590.00 | 9,300.00 | 9,480.00 | 9,408.37 | -2.47% | 112,100 |
| Jan 20, 2026 | 9,810.00 | 9,830.00 | 9,700.00 | 9,720.00 | 9,646.56 | -0.82% | 67,100 |
| Jan 19, 2026 | 9,810.00 | 9,880.00 | 9,660.00 | 9,800.00 | 9,725.96 | -0.10% | 81,600 |
| Jan 16, 2026 | 9,780.00 | 9,890.00 | 9,770.00 | 9,810.00 | 9,735.88 | 0.20% | 96,300 |
| Jan 15, 2026 | 9,590.00 | 9,860.00 | 9,590.00 | 9,790.00 | 9,716.03 | 1.77% | 98,100 |
| Jan 14, 2026 | 9,490.00 | 9,650.00 | 9,240.00 | 9,620.00 | 9,547.32 | 2.45% | 132,100 |
| Jan 13, 2026 | 9,500.00 | 9,530.00 | 9,370.00 | 9,390.00 | 9,319.05 | 1.08% | 109,100 |
| Jan 9, 2026 | 9,220.00 | 9,360.00 | 9,110.00 | 9,290.00 | 9,219.81 | 1.98% | 111,300 |
| Jan 8, 2026 | 8,990.00 | 9,180.00 | 8,990.00 | 9,110.00 | 9,041.17 | 0.55% | 79,800 |
| Jan 7, 2026 | 8,930.00 | 9,090.00 | 8,930.00 | 9,060.00 | 8,991.55 | 0.55% | 108,700 |
| Jan 6, 2026 | 8,910.00 | 9,070.00 | 8,910.00 | 9,010.00 | 8,941.92 | 2.04% | 90,300 |
| Jan 5, 2026 | 8,760.00 | 8,870.00 | 8,740.00 | 8,830.00 | 8,763.28 | 1.49% | 74,600 |
| Dec 30, 2025 | 8,690.00 | 8,900.00 | 8,660.00 | 8,700.00 | 8,634.27 | - | 73,200 |
| Dec 29, 2025 | 8,600.00 | 8,700.00 | 8,570.00 | 8,700.00 | 8,634.27 | 1.16% | 57,600 |
| Dec 26, 2025 | 8,660.00 | 8,730.00 | 8,550.00 | 8,600.00 | 8,535.02 | -0.46% | 82,200 |
| Dec 25, 2025 | 8,660.00 | 8,710.00 | 8,590.00 | 8,640.00 | 8,574.72 | -0.58% | 54,400 |
| Dec 24, 2025 | 8,730.00 | 8,830.00 | 8,630.00 | 8,690.00 | 8,624.34 | -0.57% | 74,100 |
| Dec 23, 2025 | 8,680.00 | 8,820.00 | 8,620.00 | 8,740.00 | 8,673.96 | 0.58% | 56,900 |
| Dec 22, 2025 | 8,900.00 | 8,910.00 | 8,650.00 | 8,690.00 | 8,624.34 | -1.25% | 94,400 |
| Dec 19, 2025 | 8,630.00 | 8,900.00 | 8,630.00 | 8,800.00 | 8,733.51 | 2.68% | 116,200 |
| Dec 18, 2025 | 8,710.00 | 8,710.00 | 8,500.00 | 8,570.00 | 8,505.25 | -1.04% | 56,600 |
| Dec 17, 2025 | 8,750.00 | 8,760.00 | 8,570.00 | 8,660.00 | 8,594.57 | -0.80% | 83,200 |
| Dec 16, 2025 | 8,960.00 | 9,020.00 | 8,720.00 | 8,730.00 | 8,664.04 | -2.78% | 112,900 |
| Dec 15, 2025 | 8,620.00 | 9,010.00 | 8,610.00 | 8,980.00 | 8,912.15 | 4.54% | 145,100 |
| Dec 12, 2025 | 8,580.00 | 8,680.00 | 8,530.00 | 8,590.00 | 8,525.10 | 1.66% | 103,800 |
| Dec 11, 2025 | 8,610.00 | 8,680.00 | 8,430.00 | 8,450.00 | 8,386.16 | -1.40% | 61,800 |
| Dec 10, 2025 | 8,630.00 | 8,690.00 | 8,550.00 | 8,570.00 | 8,505.25 | -0.70% | 78,800 |
| Dec 9, 2025 | 8,560.00 | 8,720.00 | 8,560.00 | 8,630.00 | 8,564.80 | 0.70% | 128,100 |
| Dec 8, 2025 | 8,590.00 | 8,630.00 | 8,480.00 | 8,570.00 | 8,505.25 | 0.23% | 61,100 |
| Dec 5, 2025 | 8,430.00 | 8,560.00 | 8,430.00 | 8,550.00 | 8,485.40 | -0.23% | 66,400 |
| Dec 4, 2025 | 8,400.00 | 8,570.00 | 8,310.00 | 8,570.00 | 8,505.25 | 2.51% | 96,200 |
| Dec 3, 2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,360.00 | 8,296.84 | -2.11% | 80,400 |
| Dec 2, 2025 | 8,670.00 | 8,760.00 | 8,530.00 | 8,540.00 | 8,475.48 | -0.81% | 95,400 |
| Dec 1, 2025 | 8,600.00 | 8,750.00 | 8,550.00 | 8,610.00 | 8,544.95 | 1.53% | 119,000 |