Skip to main content
The Kiyo Bank, Ltd. (TYO:8370)
Japan flag Japan · Delayed Price · Currency is JPY
3,880.00
-195.00 (-4.79%)
At close: Mar 9, 2026

The Kiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,980.004,100.003,925.004,075.004,075.00-0.37%147,700
Mar 5, 20264,040.004,135.004,040.004,090.004,090.006.79%171,600
Mar 4, 20263,950.004,010.003,750.003,830.003,830.00-7.38%255,700
Mar 3, 20264,105.004,210.004,060.004,135.004,135.000.61%204,700
Mar 2, 20264,075.004,135.004,020.004,110.004,110.00-4.08%192,000
Feb 27, 20264,200.004,310.004,200.004,285.004,285.002.76%242,000
Feb 26, 20264,155.004,170.004,105.004,170.004,170.001.34%143,600
Feb 25, 20264,190.004,195.004,105.004,115.004,115.00-2.14%212,400
Feb 24, 20264,250.004,255.004,090.004,205.004,205.00-1.52%247,600
Feb 20, 20264,300.004,315.004,245.004,270.004,270.00-1.84%132,100
Feb 19, 20264,195.004,375.004,195.004,350.004,350.004.32%234,700
Feb 18, 20264,095.004,195.004,045.004,170.004,170.003.99%273,000
Feb 17, 20264,095.004,135.004,010.004,010.004,010.00-2.08%163,800
Feb 16, 20264,185.004,195.004,065.004,095.004,095.00-1.68%160,500
Feb 13, 20264,325.004,355.004,150.004,165.004,165.00-4.25%159,900
Feb 12, 20264,245.004,360.004,215.004,350.004,350.002.84%173,100
Feb 10, 20264,200.004,285.004,200.004,230.004,230.000.95%151,900
Feb 9, 20264,155.004,230.004,140.004,190.004,190.002.57%177,700
Feb 6, 20264,040.004,100.004,000.004,085.004,085.000.49%110,900
Feb 5, 20264,070.004,100.004,025.004,065.004,065.001.50%156,500
Feb 4, 20263,905.004,045.003,895.004,005.004,005.002.82%184,400
Feb 3, 20263,800.003,925.003,735.003,895.003,895.004.42%228,700
Feb 2, 20263,805.003,825.003,715.003,730.003,730.00-1.06%205,300
Jan 30, 20263,760.003,795.003,740.003,770.003,770.000.53%156,100
Jan 29, 20263,665.003,755.003,640.003,750.003,750.002.60%165,500
Jan 28, 20263,630.003,695.003,630.003,655.003,655.00-0.41%161,300
Jan 27, 20263,600.003,685.003,565.003,670.003,670.001.24%118,100
Jan 26, 20263,580.003,665.003,565.003,625.003,625.00-2.29%244,700
Jan 23, 20263,640.003,730.003,640.003,710.003,710.002.34%173,400
Jan 22, 20263,555.003,650.003,535.003,625.003,625.003.57%195,400
Jan 21, 20263,475.003,510.003,435.003,500.003,500.00-1.27%185,700
Jan 20, 20263,520.003,565.003,500.003,545.003,545.000.28%109,300
Jan 19, 20263,575.003,590.003,500.003,535.003,535.00-0.98%133,800
Jan 16, 20263,475.003,575.003,475.003,570.003,570.001.71%190,600
Jan 15, 20263,500.003,560.003,495.003,510.003,510.000.29%201,400
Jan 14, 20263,455.003,520.003,415.003,500.003,500.001.60%141,600
Jan 13, 20263,495.003,495.003,445.003,445.003,445.001.32%100,600
Jan 9, 20263,415.003,435.003,395.003,400.003,400.001.64%118,600
Jan 8, 20263,355.003,385.003,345.003,345.003,345.00-1.04%92,500
Jan 7, 20263,315.003,390.003,305.003,380.003,380.001.65%123,900
Jan 6, 20263,280.003,335.003,270.003,325.003,325.001.37%211,900
Jan 5, 20263,250.003,290.003,250.003,280.003,280.000.61%146,100
Dec 30, 20253,265.003,285.003,250.003,260.003,260.00-0.31%75,900
Dec 29, 20253,245.003,275.003,245.003,270.003,270.000.77%93,800
Dec 26, 20253,265.003,285.003,245.003,245.003,245.000.46%75,900
Dec 25, 20253,250.003,250.003,220.003,230.003,230.00-35,300
Dec 24, 20253,255.003,275.003,225.003,230.003,230.00-0.77%85,600
Dec 23, 20253,225.003,290.003,220.003,255.003,255.000.15%83,300
Dec 22, 20253,325.003,325.003,245.003,250.003,250.00-0.15%153,200
Dec 19, 20253,200.003,275.003,200.003,255.003,255.002.04%200,500
Dec 18, 20253,190.003,220.003,155.003,190.003,190.000.63%109,400
Dec 17, 20253,180.003,200.003,140.003,170.003,170.000.48%130,300
Dec 16, 20253,245.003,245.003,145.003,155.003,155.00-2.17%113,800
Dec 15, 20253,180.003,235.003,165.003,225.003,225.002.54%151,200
Dec 12, 20253,135.003,185.003,125.003,145.003,145.002.11%205,000
Dec 11, 20253,100.003,135.003,080.003,080.003,080.00-0.16%84,700
Dec 10, 20253,115.003,130.003,075.003,085.003,085.00-0.80%102,500
Dec 9, 20253,095.003,115.003,090.003,110.003,110.000.65%55,000
Dec 8, 20253,130.003,145.003,080.003,090.003,090.00-0.64%87,000
Dec 5, 20253,080.003,115.003,065.003,110.003,110.000.32%69,200
Dec 4, 20253,025.003,100.003,015.003,100.003,100.002.14%100,100
Dec 3, 20253,100.003,100.003,035.003,035.003,035.00-2.57%117,000
Dec 2, 20253,130.003,135.003,075.003,115.003,115.000.32%139,200
Dec 1, 20253,100.003,150.003,090.003,105.003,105.001.14%165,100
Nov 28, 20253,030.003,085.003,025.003,070.003,070.000.66%156,900
Nov 27, 20253,050.003,100.003,025.003,050.003,050.000.33%123,100
Nov 26, 20253,010.003,045.002,976.003,040.003,040.002.15%207,400
Nov 25, 20252,955.002,979.002,952.002,976.002,976.000.88%167,300
Nov 21, 20252,892.002,953.002,882.002,950.002,950.001.72%174,900
Nov 20, 20252,895.002,909.002,863.002,900.002,900.001.47%128,100
Nov 19, 20252,883.002,908.002,857.002,858.002,858.00-0.42%183,400
Nov 18, 20252,920.002,930.002,870.002,870.002,870.00-3.11%177,200
Nov 17, 20252,975.003,000.002,945.002,962.002,962.00-0.57%143,100
Nov 14, 20252,988.003,020.002,977.002,979.002,979.00-1.19%157,400
Nov 13, 20253,010.003,040.003,000.003,015.003,015.001.11%112,800
Nov 12, 20252,993.003,010.002,975.002,982.002,982.00-0.23%200,700
Nov 11, 20252,941.002,989.002,931.002,989.002,989.000.30%210,800
Nov 10, 20253,100.003,100.002,931.002,980.002,980.00-2.77%352,400
Nov 7, 20253,130.003,150.003,025.003,065.003,065.00-2.08%239,800
Nov 6, 20253,090.003,160.003,070.003,130.003,130.002.45%242,900
Nov 5, 20253,045.003,075.002,963.003,055.003,055.000.33%257,900
Nov 4, 20252,983.003,055.002,972.003,045.003,045.001.50%127,700
Oct 31, 20253,030.003,030.002,978.003,000.003,000.00-0.33%119,400
Oct 30, 20252,972.003,020.002,967.003,010.003,010.001.42%557,900
Oct 29, 20253,000.003,015.002,956.002,968.002,968.00-1.07%116,900
Oct 28, 20253,030.003,040.002,992.003,000.003,000.00-0.99%151,800
Oct 27, 20253,000.003,055.003,000.003,030.003,030.001.61%152,500
Oct 24, 20252,959.002,984.002,953.002,982.002,982.000.40%134,500
Oct 23, 20252,952.002,994.002,939.002,970.002,970.000.54%182,900
Oct 22, 20252,921.002,959.002,913.002,954.002,954.000.99%276,600
Oct 21, 20252,945.002,955.002,911.002,925.002,925.00-0.51%174,300
Oct 20, 20252,884.002,940.002,864.002,940.002,940.003.74%147,600
Oct 17, 20252,802.002,840.002,794.002,834.002,834.00-0.56%154,400
Oct 16, 20252,823.002,858.002,823.002,850.002,850.001.24%134,000
Oct 15, 20252,797.002,824.002,773.002,815.002,815.001.81%147,000
Oct 14, 20252,771.002,797.002,747.002,765.002,765.00-2.05%204,100
Oct 10, 20252,854.002,856.002,816.002,823.002,823.00-2.52%192,600
Oct 9, 20252,867.002,896.002,855.002,896.002,896.000.91%133,400
Oct 8, 20252,847.002,892.002,843.002,870.002,870.001.02%149,800
Oct 7, 20252,858.002,882.002,841.002,841.002,841.00-1.18%148,500