Kyoto Financial Group,Inc. 5844
TSE · Japan · Finance
¥4,788.00-26.00 (-0.54%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,788.00 | -0.54% | ¥4,792.00 | ¥4,833.00 | ¥4,695.00 | 1.23M |
| 2026-09-30 | ¥4,814.00 | +0.67% | ¥4,770.00 | ¥4,846.00 | ¥4,750.00 | 1.17M |
| 2026-09-29 | ¥4,782.00 | -2.94% | ¥4,807.00 | ¥4,855.00 | ¥4,767.00 | 821.80K |
| 2026-09-28 | ¥4,927.00 | +1.19% | ¥4,960.00 | ¥5,023.00 | ¥4,905.00 |
| 1.26M |
| 2026-09-25 | ¥4,869.00 | +2.72% | ¥4,744.00 | ¥4,888.00 | ¥4,693.00 | 1.10M |
| 2026-09-24 | ¥4,740.00 | -2.65% | ¥4,866.00 | ¥4,866.00 | ¥4,728.00 | 734.70K |
| 2026-09-18 | ¥4,869.00 | -0.27% | ¥4,882.00 | ¥4,892.00 | ¥4,776.00 | 1.06M |
| 2026-09-17 | ¥4,882.00 | +0.87% | ¥4,896.00 | ¥4,964.00 | ¥4,862.00 | 587.20K |
| 2026-09-16 | ¥4,840.00 | +0.52% | ¥4,800.00 | ¥4,862.00 | ¥4,791.00 | 848.00K |
| 2026-09-15 | ¥4,815.00 | -1.73% | ¥4,872.00 | ¥4,899.00 | ¥4,795.00 | 512.90K |
| 2026-09-14 | ¥4,900.00 | +1.77% | ¥4,793.00 | ¥4,900.00 | ¥4,779.00 | 625.90K |
| 2026-09-11 | ¥4,815.00 | -1.59% | ¥4,764.00 | ¥4,830.00 | ¥4,701.00 | 1.36M |
| 2026-09-10 | ¥4,893.00 | +2.95% | ¥4,766.00 | ¥4,925.00 | ¥4,766.00 | 1.45M |
| 2026-09-09 | ¥4,753.00 | -1.39% | ¥4,825.00 | ¥4,895.00 | ¥4,753.00 | 972.60K |
| 2026-09-08 | ¥4,820.00 | -2.41% | ¥4,899.00 | ¥4,949.00 | ¥4,820.00 | 728.90K |
| 2026-09-07 | ¥4,939.00 | -0.44% | ¥4,961.00 | ¥4,983.00 | ¥4,895.00 | 769.30K |
| 2026-09-04 | ¥4,961.00 | +0.38% | ¥4,994.00 | ¥4,995.00 | ¥4,880.00 | 910.20K |
| 2026-09-03 | ¥4,942.00 | +0.84% | ¥4,929.00 | ¥4,999.00 | ¥4,890.00 | 821.30K |
| 2026-09-02 | ¥4,901.00 | -1.80% | ¥4,921.00 | ¥4,993.00 | ¥4,901.00 | 757.40K |
| 2026-09-01 | ¥4,991.00 | +0.04% | ¥4,950.00 | ¥4,991.00 | ¥4,884.00 | 648.80K |
| 2026-08-31 | ¥4,989.00 | +1.07% | ¥4,920.00 | ¥4,989.00 | ¥4,860.00 | 777.00K |
| 2026-08-28 | ¥4,936.00 | +1.48% | ¥4,881.00 | ¥4,964.00 | ¥4,872.00 | 641.50K |
| 2026-08-27 | ¥4,864.00 | -0.63% | ¥4,895.00 | ¥4,949.00 | ¥4,857.00 | 918.40K |
| 2026-08-26 | ¥4,895.00 | +1.16% | ¥4,870.00 | ¥4,947.00 | ¥4,856.00 | 508.60K |
| 2026-08-25 | ¥4,839.00 | +1.34% | ¥4,792.00 | ¥4,859.00 | ¥4,775.00 | 930.50K |
| 2026-08-24 | ¥4,775.00 | -1.36% | ¥4,874.00 | ¥4,881.00 | ¥4,753.00 | 733.90K |
| 2026-08-21 | ¥4,841.00 | +0.79% | ¥4,790.00 | ¥4,849.00 | ¥4,762.00 | 1.17M |
| 2026-08-20 | ¥4,803.00 | -0.44% | ¥4,824.00 | ¥4,832.00 | ¥4,724.00 | 905.50K |
| 2026-08-19 | ¥4,824.00 | -3.94% | ¥4,978.00 | ¥4,984.00 | ¥4,820.00 | 916.80K |
| 2026-08-18 | ¥5,022.00 | -1.36% | ¥5,135.00 | ¥5,164.00 | ¥4,999.00 | 878.80K |
| 2026-08-17 | ¥5,091.00 | +0.35% | ¥5,086.00 | ¥5,113.00 | ¥5,023.00 | 711.10K |
| 2026-08-14 | ¥5,073.00 | +1.46% | ¥5,027.00 | ¥5,136.00 | ¥5,008.00 | 1.44M |
| 2026-08-13 | ¥5,000.00 | +5.06% | ¥4,802.00 | ¥5,000.00 | ¥4,773.00 | 1.48M |
| 2026-08-12 | ¥4,759.00 | +1.93% | ¥4,702.00 | ¥4,764.00 | ¥4,673.00 | 813.90K |
| 2026-08-10 | ¥4,669.00 | +0.02% | ¥4,670.00 | ¥4,677.00 | ¥4,578.00 | 708.70K |
| 2026-08-07 | ¥4,668.00 | +0.82% | ¥4,679.00 | ¥4,699.00 | ¥4,622.00 | 717.30K |
| 2026-08-06 | ¥4,630.00 | -1.00% | ¥4,651.00 | ¥4,728.00 | ¥4,610.00 | 905.10K |
| 2026-08-05 | ¥4,677.00 | +2.25% | ¥4,540.00 | ¥4,677.00 | ¥4,535.00 | 942.30K |
| 2026-08-04 | ¥4,574.00 | +1.87% | ¥4,490.00 | ¥4,584.00 | ¥4,482.00 | 818.40K |
| 2026-08-03 | ¥4,490.00 | +1.19% | ¥4,403.00 | ¥4,574.00 | ¥4,375.00 | 1.79M |
| 2026-07-31 | ¥4,437.00 | -0.80% | ¥4,525.00 | ¥4,534.00 | ¥4,430.00 | 1.21M |
| 2026-07-30 | ¥4,473.00 | -1.32% | ¥4,450.00 | ¥4,517.00 | ¥4,402.00 | 1.06M |
| 2026-07-29 | ¥4,533.00 | -1.52% | ¥4,580.00 | ¥4,600.00 | ¥4,439.00 | 1.10M |
| 2026-07-28 | ¥4,603.00 | -1.79% | ¥4,630.00 | ¥4,682.00 | ¥4,578.00 | 1.19M |
| 2026-07-27 | ¥4,687.00 | +1.14% | ¥4,633.00 | ¥4,687.00 | ¥4,572.00 | 846.80K |
| 2026-07-24 | ¥4,634.00 | -0.66% | ¥4,595.00 | ¥4,660.00 | ¥4,583.00 | 965.70K |
| 2026-07-23 | ¥4,665.00 | +1.02% | ¥4,573.00 | ¥4,673.00 | ¥4,562.00 | 632.10K |
| 2026-07-22 | ¥4,618.00 | +2.62% | ¥4,549.00 | ¥4,654.00 | ¥4,509.00 | 673.80K |
| 2026-07-21 | ¥4,500.00 | +2.65% | ¥4,454.00 | ¥4,523.00 | ¥4,397.00 | 875.10K |
| 2026-07-17 | ¥4,384.00 | -5.70% | ¥4,590.00 | ¥4,630.00 | ¥4,300.00 | 1.30M |
| 2026-07-16 | ¥4,649.00 | -2.54% | ¥4,770.00 | ¥4,779.00 | ¥4,639.00 | 911.20K |
| 2026-07-15 | ¥4,770.00 | +1.49% | ¥4,704.00 | ¥4,780.00 | ¥4,697.00 | 789.70K |
| 2026-07-14 | ¥4,700.00 | +0.86% | ¥4,697.00 | ¥4,704.00 | ¥4,647.00 | 466.80K |
| 2026-07-13 | ¥4,660.00 | +0.13% | ¥4,688.00 | ¥4,729.00 | ¥4,651.00 | 537.40K |
| 2026-07-10 | ¥4,654.00 | -2.68% | ¥4,730.00 | ¥4,783.00 | ¥4,643.00 | 896.90K |
| 2026-07-09 | ¥4,782.00 | +0.50% | ¥4,798.00 | ¥4,798.00 | ¥4,715.00 | 896.70K |
| 2026-07-08 | ¥4,758.00 | +0.83% | ¥4,720.00 | ¥4,817.00 | ¥4,717.00 | 853.90K |
| 2026-07-07 | ¥4,719.00 | -1.79% | ¥4,875.00 | ¥4,890.00 | ¥4,719.00 | 880.30K |
| 2026-07-06 | ¥4,805.00 | +2.02% | ¥4,674.00 | ¥4,805.00 | ¥4,641.00 | 1.32M |
| 2026-07-03 | ¥4,710.00 | +1.44% | ¥4,668.00 | ¥4,729.00 | ¥4,626.00 | 1.03M |
| 2026-07-02 | ¥4,643.00 | +1.53% | ¥4,643.00 | ¥4,665.00 | ¥4,573.00 | 1.20M |
| 2026-07-01 | ¥4,573.00 | +1.76% | ¥4,540.00 | ¥4,603.00 | ¥4,525.00 | 1.15M |
| 2026-06-30 | ¥4,494.00 | -0.38% | ¥4,541.00 | ¥4,548.00 | ¥4,465.00 | 1.46M |
| 2026-06-29 | ¥4,511.00 | +0.76% | ¥4,500.00 | ¥4,526.00 | ¥4,411.00 | 1.21M |
| 2026-06-26 | ¥4,477.00 | -1.21% | ¥4,569.00 | ¥4,581.00 | ¥4,446.00 | 904.80K |
| 2026-06-25 | ¥4,532.00 | -0.18% | ¥4,582.00 | ¥4,590.00 | ¥4,473.00 | 1.11M |
| 2026-06-24 | ¥4,540.00 | -1.90% | ¥4,639.00 | ¥4,660.00 | ¥4,529.00 | 786.50K |
| 2026-06-23 | ¥4,628.00 | -4.00% | ¥4,802.00 | ¥4,812.00 | ¥4,628.00 | 1.05M |
| 2026-06-22 | ¥4,821.00 | +2.01% | ¥4,866.00 | ¥4,882.00 | ¥4,791.00 | 1.30M |
| 2026-06-19 | ¥4,726.00 | +1.46% | ¥4,728.00 | ¥4,808.00 | ¥4,661.00 | 2.50M |
| 2026-06-18 | ¥4,658.00 | +2.71% | ¥4,620.00 | ¥4,668.00 | ¥4,600.00 | 1.46M |
| 2026-06-17 | ¥4,535.00 | -2.60% | ¥4,726.00 | ¥4,733.00 | ¥4,519.00 | 1.29M |
| 2026-06-16 | ¥4,656.00 | +3.47% | ¥4,468.00 | ¥4,669.00 | ¥4,375.00 | 1.69M |
| 2026-06-15 | ¥4,500.00 | +0.85% | ¥4,529.00 | ¥4,583.00 | ¥4,485.00 | 1.32M |
| 2026-06-12 | ¥4,462.00 | +0.45% | ¥4,499.00 | ¥4,529.00 | ¥4,456.00 | 1.12M |
| 2026-06-11 | ¥4,442.00 | -1.16% | ¥4,480.00 | ¥4,498.00 | ¥4,390.00 | 707.60K |
| 2026-06-10 | ¥4,494.00 | -4.18% | ¥4,680.00 | ¥4,755.00 | ¥4,485.00 | 1.38M |
| 2026-06-09 | ¥4,690.00 | +2.51% | ¥4,575.00 | ¥4,751.00 | ¥4,573.00 | 1.27M |
| 2026-06-08 | ¥4,575.00 | -1.02% | ¥4,575.00 | ¥4,612.00 | ¥4,511.00 | 1.36M |
| 2026-06-05 | ¥4,622.00 | +3.12% | ¥4,600.00 | ¥4,694.00 | ¥4,580.00 | 1.32M |
| 2026-06-04 | ¥4,482.00 | +3.11% | ¥4,277.00 | ¥4,527.00 | ¥4,268.00 | 1.25M |
| 2026-06-03 | ¥4,347.00 | -0.59% | ¥4,384.00 | ¥4,396.00 | ¥4,271.00 | 964.80K |
| 2026-06-02 | ¥4,373.00 | +0.74% | ¥4,278.00 | ¥4,384.00 | ¥4,193.00 | 845.30K |
| 2026-06-01 | ¥4,341.00 | -1.77% | ¥4,390.00 | ¥4,397.00 | ¥4,293.00 | 970.90K |
| 2026-05-29 | ¥4,419.00 | -0.02% | ¥4,403.00 | ¥4,484.00 | ¥4,312.00 | 2.50M |
| 2026-05-28 | ¥4,420.00 | -1.82% | ¥4,504.00 | ¥4,540.00 | ¥4,386.00 | 847.90K |
| 2026-05-27 | ¥4,502.00 | -0.62% | ¥4,502.00 | ¥4,530.00 | ¥4,437.00 | 923.10K |
| 2026-05-26 | ¥4,530.00 | -0.98% | ¥4,575.00 | ¥4,576.00 | ¥4,470.00 | 1.09M |
| 2026-05-25 | ¥4,575.00 | +2.14% | ¥4,549.00 | ¥4,605.00 | ¥4,489.00 | 904.00K |
| 2026-05-22 | ¥4,479.00 | -0.36% | ¥4,498.00 | ¥4,519.00 | ¥4,430.00 | 675.00K |