Skip to main content
The Kiyo Bank, Ltd. (TYO:8370)
Japan flag Japan · Delayed Price · Currency is JPY
3,110.00
+10.00 (0.32%)
At close: Dec 5, 2025

The Kiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,852.002,879.002,787.002,875.002,875.000.81%259,000
Oct 3, 20252,822.002,854.002,807.002,852.002,852.000.99%125,100
Oct 2, 20252,824.002,836.002,779.002,824.002,824.00-0.77%260,300
Oct 1, 20252,890.002,902.002,821.002,846.002,846.00-3.07%292,300
Sep 30, 20252,940.002,957.002,900.002,936.002,936.000.10%254,400
Sep 29, 20252,964.002,964.002,901.002,933.002,933.00-1.87%173,800
Sep 26, 20252,976.003,020.002,968.002,989.002,931.000.81%278,300
Sep 25, 20252,940.002,977.002,931.002,965.002,907.470.82%190,900
Sep 24, 20252,938.002,951.002,920.002,941.002,883.93-152,200
Sep 22, 20252,950.002,974.002,940.002,941.002,883.93-0.41%152,600
Sep 19, 20252,989.003,020.002,934.002,953.002,895.70-0.10%330,300
Sep 18, 20252,993.002,993.002,946.002,956.002,898.64-0.44%115,400
Sep 17, 20253,000.003,000.002,947.002,969.002,911.39-1.53%121,900
Sep 16, 20253,035.003,035.003,005.003,015.002,956.50-0.66%62,600
Sep 12, 20253,040.003,055.003,020.003,035.002,976.11-231,400
Sep 11, 20253,040.003,045.003,010.003,035.002,976.11-97,100
Sep 10, 20252,993.003,045.002,980.003,035.002,976.111.85%108,700
Sep 9, 20252,994.003,025.002,956.002,980.002,922.17-144,900
Sep 8, 20252,970.002,980.002,936.002,980.002,922.171.26%110,500
Sep 5, 20252,948.002,962.002,928.002,943.002,885.89-0.07%123,500
Sep 4, 20252,924.002,950.002,911.002,945.002,887.851.13%96,800
Sep 3, 20252,995.003,005.002,893.002,912.002,855.49-2.77%203,500
Sep 2, 20252,918.003,015.002,918.002,995.002,936.883.03%174,800
Sep 1, 20252,900.002,946.002,890.002,907.002,850.59-89,300
Aug 29, 20252,891.002,916.002,891.002,907.002,850.59-0.78%88,600
Aug 28, 20252,870.002,930.002,860.002,930.002,873.141.77%98,100
Aug 27, 20252,890.002,902.002,875.002,879.002,823.13-0.59%88,900
Aug 26, 20252,931.002,943.002,888.002,896.002,839.80-1.40%112,300
Aug 25, 20252,948.002,962.002,910.002,937.002,880.010.10%134,200
Aug 22, 20252,908.002,941.002,900.002,934.002,877.071.28%132,400
Aug 21, 20252,907.002,923.002,885.002,897.002,840.79-0.03%114,300
Aug 20, 20252,851.002,904.002,829.002,898.002,841.771.44%114,400
Aug 19, 20252,902.002,913.002,856.002,857.002,801.56-1.55%120,300
Aug 18, 20252,928.002,934.002,898.002,902.002,845.69-0.89%115,200
Aug 15, 20252,879.002,929.002,856.002,928.002,871.182.92%161,700
Aug 14, 20252,840.002,854.002,799.002,845.002,789.79-0.18%124,200
Aug 13, 20252,820.002,868.002,803.002,850.002,794.701.53%156,000
Aug 12, 20252,854.002,854.002,800.002,807.002,752.53-0.25%190,800
Aug 8, 20252,795.002,827.002,776.002,814.002,759.400.72%178,700
Aug 7, 20252,748.002,802.002,745.002,794.002,739.781.71%131,700
Aug 6, 20252,729.002,765.002,721.002,747.002,693.701.29%149,900
Aug 5, 20252,698.002,749.002,675.002,712.002,659.38-1.20%218,600
Aug 4, 20252,640.002,761.002,631.002,745.002,691.73-0.47%438,800
Aug 1, 20252,739.002,768.002,703.002,758.002,704.48-0.29%167,500
Jul 31, 20252,718.002,768.002,711.002,766.002,712.332.56%685,000
Jul 30, 20252,712.002,729.002,688.002,697.002,644.670.07%106,400
Jul 29, 20252,670.002,707.002,658.002,695.002,642.701.24%120,000
Jul 28, 20252,755.002,757.002,662.002,662.002,610.35-3.38%151,000
Jul 25, 20252,758.002,790.002,739.002,755.002,701.54-0.61%101,700
Jul 24, 20252,700.002,785.002,695.002,772.002,718.213.70%190,400
Jul 23, 20252,665.002,694.002,632.002,673.002,621.131.63%188,400
Jul 22, 20252,644.002,664.002,625.002,630.002,578.97-0.94%75,500
Jul 18, 20252,670.002,675.002,646.002,655.002,603.480.15%97,800
Jul 17, 20252,629.002,668.002,629.002,651.002,599.560.04%67,900
Jul 16, 20252,631.002,665.002,616.002,650.002,598.580.57%93,600
Jul 15, 20252,662.002,681.002,629.002,635.002,583.87-0.15%93,600
Jul 14, 20252,612.002,648.002,583.002,639.002,587.791.03%84,600
Jul 11, 20252,599.002,648.002,580.002,612.002,561.321.40%99,800
Jul 10, 20252,565.002,584.002,554.002,576.002,526.010.16%119,700