Skip to main content
The Kiyo Bank, Ltd. (TYO:8370)
Japan flag Japan · Delayed Price · Currency is JPY
4,245.00
+315.00 (8.02%)
Apr 28, 2026, 3:30 PM JST

The Kiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,000.004,245.003,995.004,245.004,245.008.02%271,800
Apr 27, 20263,815.003,985.003,805.003,930.003,930.001.16%212,200
Apr 24, 20263,845.003,885.003,790.003,885.003,885.000.78%96,300
Apr 23, 20263,825.003,870.003,800.003,855.003,855.000.13%115,000
Apr 22, 20263,940.003,950.003,820.003,850.003,850.00-2.28%125,100
Apr 21, 20264,045.004,065.003,940.003,940.003,940.00-2.60%136,800
Apr 20, 20264,175.004,190.004,045.004,045.004,045.00-2.29%79,100
Apr 17, 20264,195.004,210.004,115.004,140.004,140.00-0.72%105,000
Apr 16, 20264,220.004,240.004,170.004,170.004,170.00-0.71%107,000
Apr 15, 20264,245.004,285.004,200.004,200.004,200.000.60%158,000
Apr 14, 20264,220.004,220.004,155.004,175.004,175.00-0.36%130,100
Apr 13, 20264,160.004,250.004,150.004,190.004,190.00-0.48%68,600
Apr 10, 20264,250.004,290.004,190.004,210.004,210.000.60%85,700
Apr 9, 20264,250.004,275.004,185.004,185.004,185.00-0.83%99,000
Apr 8, 20264,255.004,265.004,190.004,220.004,220.002.55%177,400
Apr 7, 20264,115.004,155.004,070.004,115.004,115.001.35%84,800
Apr 6, 20264,065.004,085.004,040.004,060.004,060.001.00%72,000
Apr 3, 20264,075.004,080.004,005.004,020.004,020.00-0.37%100,600
Apr 2, 20264,170.004,205.004,020.004,035.004,035.00-1.82%149,100
Apr 1, 20264,000.004,110.003,975.004,110.004,110.007.45%184,800
Mar 31, 20263,830.003,925.003,790.003,825.003,825.00-1.92%142,400
Mar 30, 20263,790.003,910.003,790.003,900.003,900.00-3.94%197,400
Mar 27, 20263,950.004,075.003,950.004,060.004,002.002.65%220,500
Mar 26, 20264,030.004,035.003,910.003,955.003,898.50-1.86%89,800
Mar 25, 20264,025.004,070.004,010.004,030.003,972.433.20%153,300
Mar 24, 20263,880.003,930.003,860.003,905.003,849.213.86%114,800
Mar 23, 20263,720.003,785.003,690.003,760.003,706.29-3.47%123,900
Mar 19, 20263,860.003,960.003,860.003,895.003,839.36-2.50%103,200
Mar 18, 20263,965.004,010.003,940.003,995.003,937.933.23%91,100
Mar 17, 20263,895.003,945.003,860.003,870.003,814.710.52%78,400
Mar 16, 20263,840.003,905.003,825.003,850.003,795.00-0.39%104,900
Mar 13, 20263,765.003,895.003,755.003,865.003,809.791.44%157,500
Mar 12, 20263,920.003,930.003,805.003,810.003,755.57-4.03%169,100
Mar 11, 20264,040.004,095.003,970.003,970.003,913.29-1.61%106,800
Mar 10, 20263,950.004,100.003,945.004,035.003,977.363.99%134,400
Mar 9, 20263,725.003,910.003,725.003,880.003,824.57-4.79%235,300
Mar 6, 20263,980.004,100.003,925.004,075.004,016.79-0.37%147,700
Mar 5, 20264,040.004,135.004,040.004,090.004,031.576.79%171,600
Mar 4, 20263,950.004,010.003,750.003,830.003,775.29-7.38%255,700
Mar 3, 20264,105.004,210.004,060.004,135.004,075.930.61%204,700
Mar 2, 20264,075.004,135.004,020.004,110.004,051.29-4.08%192,000
Feb 27, 20264,200.004,310.004,200.004,285.004,223.792.76%242,000
Feb 26, 20264,155.004,170.004,105.004,170.004,110.431.34%143,600
Feb 25, 20264,190.004,195.004,105.004,115.004,056.21-2.14%212,400
Feb 24, 20264,250.004,255.004,090.004,205.004,144.93-1.52%247,600
Feb 20, 20264,300.004,315.004,245.004,270.004,209.00-1.84%132,100
Feb 19, 20264,195.004,375.004,195.004,350.004,287.864.32%234,700
Feb 18, 20264,095.004,195.004,045.004,170.004,110.433.99%273,000
Feb 17, 20264,095.004,135.004,010.004,010.003,952.71-2.08%163,800
Feb 16, 20264,185.004,195.004,065.004,095.004,036.50-1.68%160,500
Feb 13, 20264,325.004,355.004,150.004,165.004,105.50-4.25%159,900
Feb 12, 20264,245.004,360.004,215.004,350.004,287.862.84%173,100
Feb 10, 20264,200.004,285.004,200.004,230.004,169.570.95%151,900
Feb 9, 20264,155.004,230.004,140.004,190.004,130.142.57%177,700
Feb 6, 20264,040.004,100.004,000.004,085.004,026.640.49%110,900
Feb 5, 20264,070.004,100.004,025.004,065.004,006.931.50%156,500
Feb 4, 20263,905.004,045.003,895.004,005.003,947.792.82%184,400
Feb 3, 20263,800.003,925.003,735.003,895.003,839.364.42%228,700
Feb 2, 20263,805.003,825.003,715.003,730.003,676.71-1.06%205,300
Jan 30, 20263,760.003,795.003,740.003,770.003,716.140.53%156,100
Jan 29, 20263,665.003,755.003,640.003,750.003,696.432.60%165,500
Jan 28, 20263,630.003,695.003,630.003,655.003,602.79-0.41%161,300
Jan 27, 20263,600.003,685.003,565.003,670.003,617.571.24%118,100
Jan 26, 20263,580.003,665.003,565.003,625.003,573.21-2.29%244,700
Jan 23, 20263,640.003,730.003,640.003,710.003,657.002.34%173,400
Jan 22, 20263,555.003,650.003,535.003,625.003,573.213.57%195,400
Jan 21, 20263,475.003,510.003,435.003,500.003,450.00-1.27%185,700
Jan 20, 20263,520.003,565.003,500.003,545.003,494.360.28%109,300
Jan 19, 20263,575.003,590.003,500.003,535.003,484.50-0.98%133,800
Jan 16, 20263,475.003,575.003,475.003,570.003,519.001.71%190,600
Jan 15, 20263,500.003,560.003,495.003,510.003,459.860.29%201,400
Jan 14, 20263,455.003,520.003,415.003,500.003,450.001.60%141,600
Jan 13, 20263,495.003,495.003,445.003,445.003,395.791.32%100,600
Jan 9, 20263,415.003,435.003,395.003,400.003,351.431.64%118,600
Jan 8, 20263,355.003,385.003,345.003,345.003,297.21-1.04%92,500
Jan 7, 20263,315.003,390.003,305.003,380.003,331.711.65%123,900
Jan 6, 20263,280.003,335.003,270.003,325.003,277.501.37%211,900
Jan 5, 20263,250.003,290.003,250.003,280.003,233.140.61%146,100
Dec 30, 20253,265.003,285.003,250.003,260.003,213.43-0.31%75,900
Dec 29, 20253,245.003,275.003,245.003,270.003,223.290.77%93,800
Dec 26, 20253,265.003,285.003,245.003,245.003,198.640.46%75,900
Dec 25, 20253,250.003,250.003,220.003,230.003,183.86-35,300
Dec 24, 20253,255.003,275.003,225.003,230.003,183.86-0.77%85,600
Dec 23, 20253,225.003,290.003,220.003,255.003,208.500.15%83,300
Dec 22, 20253,325.003,325.003,245.003,250.003,203.57-0.15%153,200
Dec 19, 20253,200.003,275.003,200.003,255.003,208.502.04%200,500
Dec 18, 20253,190.003,220.003,155.003,190.003,144.430.63%109,400
Dec 17, 20253,180.003,200.003,140.003,170.003,124.710.48%130,300
Dec 16, 20253,245.003,245.003,145.003,155.003,109.93-2.17%113,800
Dec 15, 20253,180.003,235.003,165.003,225.003,178.932.54%151,200
Dec 12, 20253,135.003,185.003,125.003,145.003,100.072.11%205,000
Dec 11, 20253,100.003,135.003,080.003,080.003,036.00-0.16%84,700
Dec 10, 20253,115.003,130.003,075.003,085.003,040.93-0.80%102,500
Dec 9, 20253,095.003,115.003,090.003,110.003,065.570.65%55,000
Dec 8, 20253,130.003,145.003,080.003,090.003,045.86-0.64%87,000
Dec 5, 20253,080.003,115.003,065.003,110.003,065.570.32%69,200
Dec 4, 20253,025.003,100.003,015.003,100.003,055.712.14%100,100
Dec 3, 20253,100.003,100.003,035.003,035.002,991.64-2.57%117,000
Dec 2, 20253,130.003,135.003,075.003,115.003,070.500.32%139,200
Dec 1, 20253,100.003,150.003,090.003,105.003,060.641.14%165,100