Tokyo Kiraboshi Financial Group, Inc. 7173
TSE · Japan · Finance
¥1,709.00-23.00 (-1.33%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,732.00 | +1.46% | ¥1,712.00 | ¥1,752.00 | ¥1,696.00 | 1.58M |
| 2026-09-29 | ¥1,707.00 | -3.99% | ¥1,750.00 | ¥1,763.00 | ¥1,700.00 | 1.00M |
| 2026-09-28 | ¥1,778.00 | -0.50% | ¥1,788.00 | ¥1,793.00 | ¥1,760.00 | 1.25M |
| 2026-09-25 | ¥1,787.00 | +4.99% | ¥1,716.00 | ¥1,787.00 | ¥1,707.00 | 1.72M |
| 2026-09-24 | ¥1,702.00 | +0.29% | ¥1,697.00 | ¥1,720.00 | ¥1,691.00 | 1.03M |
| 2026-09-18 | ¥1,697.00 | -0.41% | ¥1,700.00 | ¥1,709.00 | ¥1,662.00 | 2.04M |
| 2026-09-17 | ¥1,704.00 | +0.65% | ¥1,693.00 | ¥1,719.00 | ¥1,686.00 | 1.01M |
| 2026-09-16 | ¥1,693.00 | -0.35% | ¥1,695.00 | ¥1,711.00 | ¥1,679.00 | 1.01M |
| 2026-09-15 | ¥1,699.00 | +0.41% | ¥1,685.00 | ¥1,703.00 | ¥1,673.00 | 1.00M |
| 2026-09-14 | ¥1,692.00 | +0.95% | ¥1,650.00 | ¥1,697.00 | ¥1,648.00 | 1.59M |
| 2026-09-11 | ¥1,676.00 | -0.53% | ¥1,660.00 | ¥1,689.00 | ¥1,635.00 | 1.21M |
| 2026-09-10 | ¥1,685.00 | +3.00% | ¥1,649.00 | ¥1,695.00 | ¥1,643.00 | 891.80K |
| 2026-09-09 | ¥1,636.00 | -2.04% | ¥1,664.00 | ¥1,682.00 | ¥1,631.00 | 852.60K |
| 2026-09-08 | ¥1,670.00 | -2.62% | ¥1,690.00 | ¥1,708.00 | ¥1,670.00 | 938.00K |
| 2026-09-07 | ¥1,715.00 | +1.24% | ¥1,700.00 | ¥1,717.00 | ¥1,682.00 | 864.20K |
| 2026-09-04 | ¥1,694.00 | -0.12% | ¥1,700.00 | ¥1,714.00 | ¥1,679.00 | 1.13M |
| 2026-09-03 | ¥1,696.00 | +0.65% | ¥1,695.00 | ¥1,739.00 | ¥1,674.00 | 1.11M |
| 2026-09-02 | ¥1,685.00 | -2.83% | ¥1,717.00 | ¥1,726.00 | ¥1,681.00 | 936.10K |
| 2026-09-01 | ¥1,734.00 | -0.57% | ¥1,740.00 | ¥1,740.00 | ¥1,708.00 | 947.50K |
| 2026-08-31 | ¥1,744.00 | +1.75% | ¥1,723.00 | ¥1,745.00 | ¥1,701.00 | 1.02M |
| 2026-08-28 | ¥1,714.00 | +0.35% | ¥1,694.00 | ¥1,728.00 | ¥1,691.00 | 2.09M |
| 2026-08-27 | ¥1,708.00 | +0.12% | ¥1,700.00 | ¥1,721.00 | ¥1,698.00 | 735.70K |
| 2026-08-26 | ¥1,706.00 | +1.25% | ¥1,688.00 | ¥1,727.00 | ¥1,688.00 | 764.10K |
| 2026-08-25 | ¥1,685.00 | +1.75% | ¥1,674.00 | ¥1,694.00 | ¥1,657.00 | 837.60K |
| 2026-08-24 | ¥1,656.00 | -3.33% | ¥1,722.00 | ¥1,724.00 | ¥1,656.00 | 1.22M |
| 2026-08-21 | ¥1,713.00 | +1.24% | ¥1,688.00 | ¥1,722.00 | ¥1,682.00 | 1.05M |
| 2026-08-20 | ¥1,692.00 | -0.53% | ¥1,694.00 | ¥1,717.00 | ¥1,679.00 | 1.02M |
| 2026-08-19 | ¥1,701.00 | -5.81% | ¥1,766.00 | ¥1,767.00 | ¥1,701.00 | 1.07M |
| 2026-08-18 | ¥1,806.00 | +0.44% | ¥1,808.00 | ¥1,855.00 | ¥1,800.00 | 929.80K |
| 2026-08-17 | ¥1,798.00 | +1.01% | ¥1,800.00 | ¥1,814.00 | ¥1,775.00 | 852.60K |
| 2026-08-14 | ¥1,780.00 | +0.06% | ¥1,784.00 | ¥1,813.00 | ¥1,762.00 | 1.08M |
| 2026-08-13 | ¥1,779.00 | +3.31% | ¥1,757.00 | ¥1,779.00 | ¥1,739.00 | 1.06M |
| 2026-08-12 | ¥1,722.00 | +2.56% | ¥1,719.00 | ¥1,729.00 | ¥1,695.00 | 1.09M |
| 2026-08-10 | ¥1,679.00 | -2.67% | ¥1,735.00 | ¥1,735.00 | ¥1,677.00 | 1.05M |
| 2026-08-07 | ¥1,725.00 | -0.12% | ¥1,742.00 | ¥1,745.00 | ¥1,712.00 | 963.30K |
| 2026-08-06 | ¥1,727.00 | -0.97% | ¥1,748.00 | ¥1,790.00 | ¥1,712.00 | 1.22M |
| 2026-08-05 | ¥1,744.00 | +2.23% | ¥1,712.00 | ¥1,745.00 | ¥1,703.00 | 1.13M |
| 2026-08-04 | ¥1,706.00 | +0.71% | ¥1,695.00 | ¥1,722.00 | ¥1,678.00 | 1.27M |
| 2026-08-03 | ¥1,694.00 | -0.53% | ¥1,706.00 | ¥1,728.00 | ¥1,642.00 | 1.30M |
| 2026-07-31 | ¥1,703.00 | +0.53% | ¥1,726.00 | ¥1,749.00 | ¥1,670.00 | 1.55M |
| 2026-07-30 | ¥1,694.00 | -0.47% | ¥1,663.00 | ¥1,712.00 | ¥1,654.00 | 1.65M |
| 2026-07-29 | ¥1,702.00 | -3.51% | ¥1,731.00 | ¥1,746.00 | ¥1,660.00 | 2.07M |
| 2026-07-28 | ¥1,764.00 | -2.70% | ¥1,824.00 | ¥1,831.00 | ¥1,760.00 | 1.28M |
| 2026-07-27 | ¥1,813.00 | +2.31% | ¥1,780.00 | ¥1,816.00 | ¥1,766.00 | 1.45M |
| 2026-07-24 | ¥1,772.00 | +0.80% | ¥1,728.00 | ¥1,775.00 | ¥1,727.00 | 789.30K |
| 2026-07-23 | ¥1,758.00 | +1.21% | ¥1,725.00 | ¥1,772.00 | ¥1,724.00 | 1.04M |
| 2026-07-22 | ¥1,737.00 | +0.64% | ¥1,759.00 | ¥1,767.00 | ¥1,723.00 | 1.31M |
| 2026-07-21 | ¥1,726.00 | +5.31% | ¥1,669.00 | ¥1,740.00 | ¥1,646.00 | 1.81M |
| 2026-07-17 | ¥1,639.00 | -5.80% | ¥1,726.00 | ¥1,739.00 | ¥1,606.00 | 2.38M |
| 2026-07-16 | ¥1,740.00 | -1.64% | ¥1,762.00 | ¥1,793.00 | ¥1,732.00 | 1.10M |
| 2026-07-15 | ¥1,769.00 | +2.43% | ¥1,738.00 | ¥1,790.00 | ¥1,727.00 | 1.18M |
| 2026-07-14 | ¥1,727.00 | +2.19% | ¥1,696.00 | ¥1,739.00 | ¥1,683.00 | 1.09M |
| 2026-07-13 | ¥1,690.00 | -0.59% | ¥1,703.00 | ¥1,744.00 | ¥1,675.00 | 1.34M |
| 2026-07-10 | ¥1,700.00 | -2.19% | ¥1,740.00 | ¥1,755.00 | ¥1,698.00 | 1.97M |
| 2026-07-09 | ¥1,738.00 | -4.61% | ¥1,800.00 | ¥1,818.00 | ¥1,718.00 | 2.44M |
| 2026-07-08 | ¥1,822.00 | +1.22% | ¥1,815.00 | ¥1,848.00 | ¥1,806.00 | 2.05M |
| 2026-07-07 | ¥1,800.00 | +1.12% | ¥1,790.00 | ¥1,833.00 | ¥1,769.00 | 2.13M |
| 2026-07-06 | ¥1,780.00 | -1.00% | ¥1,820.00 | ¥1,820.00 | ¥1,758.00 | 1.73M |
| 2026-07-03 | ¥1,798.00 | +1.35% | ¥1,774.00 | ¥1,814.00 | ¥1,745.00 | 1.78M |
| 2026-07-02 | ¥1,774.00 | +0.80% | ¥1,773.00 | ¥1,823.00 | ¥1,755.00 | 1.88M |
| 2026-07-01 | ¥1,760.00 | -2.22% | ¥1,808.00 | ¥1,878.00 | ¥1,740.00 | 3.25M |
| 2026-06-30 | ¥1,800.00 | -4.61% | ¥1,870.00 | ¥1,920.00 | ¥1,782.00 | 4.09M |
| 2026-06-29 | ¥1,887.00 | +5.05% | ¥1,804.00 | ¥1,887.00 | ¥1,742.00 | 5.61M |
| 2026-06-26 | ¥1,796.25 | +3.31% | ¥1,741.25 | ¥1,820.00 | ¥1,741.25 | 4.28M |
| 2026-06-25 | ¥1,738.75 | +4.35% | ¥1,703.75 | ¥1,755.00 | ¥1,703.75 | 3.95M |
| 2026-06-24 | ¥1,666.25 | +3.01% | ¥1,625.00 | ¥1,700.00 | ¥1,623.75 | 5.24M |
| 2026-06-23 | ¥1,617.50 | 0.00% | ¥1,641.25 | ¥1,703.75 | ¥1,617.50 | 3.89M |
| 2026-06-22 | ¥1,617.50 | +3.52% | ¥1,573.75 | ¥1,632.50 | ¥1,567.50 | 3.70M |
| 2026-06-19 | ¥1,562.50 | +2.21% | ¥1,548.75 | ¥1,567.50 | ¥1,523.75 | 3.88M |
| 2026-06-18 | ¥1,528.75 | +4.62% | ¥1,501.25 | ¥1,546.25 | ¥1,498.75 | 2.15M |
| 2026-06-17 | ¥1,461.25 | +1.21% | ¥1,468.75 | ¥1,505.00 | ¥1,450.00 | 2.61M |
| 2026-06-16 | ¥1,443.75 | -1.28% | ¥1,457.50 | ¥1,466.25 | ¥1,398.75 | 1.93M |
| 2026-06-15 | ¥1,462.50 | +1.65% | ¥1,500.00 | ¥1,503.75 | ¥1,458.75 | 1.90M |
| 2026-06-12 | ¥1,438.75 | -2.37% | ¥1,496.25 | ¥1,498.75 | ¥1,430.00 | 2.48M |
| 2026-06-11 | ¥1,473.75 | -2.00% | ¥1,502.50 | ¥1,515.00 | ¥1,447.50 | 1.79M |
| 2026-06-10 | ¥1,503.75 | -2.59% | ¥1,545.00 | ¥1,575.00 | ¥1,503.75 | 2.32M |
| 2026-06-09 | ¥1,543.75 | +4.57% | ¥1,497.50 | ¥1,556.25 | ¥1,483.75 | 3.48M |
| 2026-06-08 | ¥1,476.25 | +0.68% | ¥1,437.50 | ¥1,476.25 | ¥1,422.50 | 4.44M |
| 2026-06-05 | ¥1,466.25 | -2.74% | ¥1,518.75 | ¥1,525.00 | ¥1,456.25 | 2.68M |
| 2026-06-04 | ¥1,507.50 | +3.08% | ¥1,431.25 | ¥1,522.50 | ¥1,431.25 | 3.23M |
| 2026-06-03 | ¥1,462.50 | +2.72% | ¥1,440.00 | ¥1,490.00 | ¥1,428.75 | 4.13M |
| 2026-06-02 | ¥1,423.75 | +2.61% | ¥1,373.75 | ¥1,423.75 | ¥1,352.50 | 3.97M |
| 2026-06-01 | ¥1,387.50 | -3.48% | ¥1,450.00 | ¥1,451.25 | ¥1,386.25 | 3.17M |
| 2026-05-29 | ¥1,437.50 | +0.61% | ¥1,441.25 | ¥1,470.00 | ¥1,423.75 | 4.49M |
| 2026-05-28 | ¥1,428.75 | -1.80% | ¥1,442.50 | ¥1,448.75 | ¥1,400.00 | 4.25M |
| 2026-05-27 | ¥1,455.00 | +1.39% | ¥1,456.25 | ¥1,478.75 | ¥1,432.50 | 6.84M |
| 2026-05-26 | ¥1,435.00 | +0.26% | ¥1,431.25 | ¥1,456.25 | ¥1,388.75 | 24.53M |
| 2026-05-25 | ¥1,431.25 | +3.62% | ¥1,390.00 | ¥1,440.00 | ¥1,386.25 | 5.90M |
| 2026-05-22 | ¥1,381.25 | -0.72% | ¥1,392.50 | ¥1,420.00 | ¥1,380.00 | 2.65M |
| 2026-05-21 | ¥1,391.25 | +4.90% | ¥1,352.50 | ¥1,393.75 | ¥1,338.75 | 5.47M |