Kiyo Bank, Ltd. 8370
TSE · Japan · Finance
¥1,747.00-13.00 (-0.74%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,747.00 | -0.74% | ¥1,752.00 | ¥1,785.00 | ¥1,740.00 | 349.80K |
| 2026-10-01 | ¥1,760.00 | -1.35% | ¥1,790.00 | ¥1,790.00 | ¥1,726.00 | 548.90K |
| 2026-09-30 | ¥1,784.00 | +2.35% | ¥1,755.00 | ¥1,801.00 | ¥1,741.00 | 684.60K |
| 2026-09-29 | ¥1,743.00 | -3.52% | ¥1,772.00 | ¥1,792.00 | ¥1,739.00 | 429.70K |
| 2026-09-28 | ¥1,806.67 | +0.56% | ¥1,800.00 | ¥1,823.33 | ¥1,793.33 | 635.70K |
| 2026-09-25 | ¥1,796.67 | +3.65% | ¥1,753.33 | ¥1,800.00 | ¥1,746.67 | 551.40K |
| 2026-09-24 | ¥1,733.33 | -2.07% | ¥1,773.33 | ¥1,776.67 | ¥1,733.33 | 457.20K |
| 2026-09-18 | ¥1,770.00 | +1.14% | ¥1,750.00 | ¥1,776.67 | ¥1,733.33 | 663.90K |
| 2026-09-17 | ¥1,750.00 | +0.38% | ¥1,743.33 | ¥1,780.00 | ¥1,736.67 | 542.40K |
| 2026-09-16 | ¥1,743.33 | +1.95% | ¥1,726.67 | ¥1,743.33 | ¥1,716.67 | 384.00K |
| 2026-09-15 | ¥1,710.00 | -0.58% | ¥1,720.00 | ¥1,723.33 | ¥1,700.00 | 369.30K |
| 2026-09-14 | ¥1,720.00 | +1.98% | ¥1,683.33 | ¥1,720.00 | ¥1,673.33 | 443.70K |
| 2026-09-11 | ¥1,686.67 | 0.00% | ¥1,633.33 | ¥1,696.67 | ¥1,628.33 | 705.00K |
| 2026-09-10 | ¥1,686.67 | +1.40% | ¥1,653.33 | ¥1,690.00 | ¥1,651.67 | 489.90K |
| 2026-09-09 | ¥1,663.33 | -1.19% | ¥1,683.33 | ¥1,696.67 | ¥1,661.67 | 517.20K |
| 2026-09-08 | ¥1,683.33 | -1.75% | ¥1,700.00 | ¥1,720.00 | ¥1,683.33 | 432.60K |
| 2026-09-07 | ¥1,713.33 | -0.39% | ¥1,720.00 | ¥1,730.00 | ¥1,710.00 | 330.00K |
| 2026-09-04 | ¥1,720.00 | +0.58% | ¥1,706.67 | ¥1,720.00 | ¥1,673.33 | 457.20K |
| 2026-09-03 | ¥1,710.00 | +2.19% | ¥1,680.00 | ¥1,720.00 | ¥1,676.67 | 462.00K |
| 2026-09-02 | ¥1,673.33 | -1.76% | ¥1,680.00 | ¥1,706.67 | ¥1,673.33 | 342.90K |
| 2026-09-01 | ¥1,703.33 | +0.39% | ¥1,693.33 | ¥1,706.67 | ¥1,676.67 | 237.90K |
| 2026-08-31 | ¥1,696.67 | -0.20% | ¥1,693.33 | ¥1,713.33 | ¥1,676.67 | 396.30K |
| 2026-08-28 | ¥1,700.00 | +0.79% | ¥1,686.67 | ¥1,720.00 | ¥1,680.00 | 332.40K |
| 2026-08-27 | ¥1,686.67 | +0.60% | ¥1,683.33 | ¥1,710.00 | ¥1,676.67 | 284.70K |
| 2026-08-26 | ¥1,676.67 | +1.62% | ¥1,666.67 | ¥1,690.00 | ¥1,658.33 | 296.40K |
| 2026-08-25 | ¥1,650.00 | +2.06% | ¥1,638.33 | ¥1,656.67 | ¥1,625.00 | 393.00K |
| 2026-08-24 | ¥1,616.67 | -0.72% | ¥1,635.00 | ¥1,636.67 | ¥1,600.00 | 309.90K |
| 2026-08-21 | ¥1,628.33 | +1.14% | ¥1,601.67 | ¥1,633.33 | ¥1,598.33 | 440.10K |
| 2026-08-20 | ¥1,610.00 | -0.31% | ¥1,600.00 | ¥1,618.33 | ¥1,585.00 | 619.20K |
| 2026-08-19 | ¥1,615.00 | -4.63% | ¥1,683.33 | ¥1,683.33 | ¥1,611.67 | 676.20K |
| 2026-08-18 | ¥1,693.33 | +0.40% | ¥1,693.33 | ¥1,720.00 | ¥1,693.33 | 252.60K |
| 2026-08-17 | ¥1,686.67 | -0.20% | ¥1,700.00 | ¥1,706.67 | ¥1,686.67 | 262.20K |
| 2026-08-14 | ¥1,690.00 | +1.00% | ¥1,683.33 | ¥1,716.67 | ¥1,673.33 | 381.30K |
| 2026-08-13 | ¥1,673.33 | +3.61% | ¥1,631.67 | ¥1,683.33 | ¥1,631.67 | 512.40K |
| 2026-08-12 | ¥1,615.00 | +2.43% | ¥1,591.67 | ¥1,623.33 | ¥1,588.33 | 312.90K |
| 2026-08-10 | ¥1,576.67 | -2.37% | ¥1,610.00 | ¥1,610.00 | ¥1,571.67 | 299.70K |
| 2026-08-07 | ¥1,615.00 | -0.62% | ¥1,630.00 | ¥1,635.00 | ¥1,611.67 | 371.10K |
| 2026-08-06 | ¥1,625.00 | +3.17% | ¥1,586.67 | ¥1,631.67 | ¥1,586.67 | 483.00K |
| 2026-08-05 | ¥1,575.00 | +2.49% | ¥1,543.33 | ¥1,575.00 | ¥1,535.00 | 495.00K |
| 2026-08-04 | ¥1,536.67 | -2.64% | ¥1,571.67 | ¥1,593.33 | ¥1,531.67 | 614.40K |
| 2026-08-03 | ¥1,578.33 | +0.96% | ¥1,578.33 | ¥1,590.00 | ¥1,503.33 | 933.60K |
| 2026-07-31 | ¥1,563.33 | +0.11% | ¥1,578.33 | ¥1,603.33 | ¥1,543.33 | 2.11M |
| 2026-07-30 | ¥1,561.67 | -2.50% | ¥1,561.67 | ¥1,576.67 | ¥1,536.67 | 811.20K |
| 2026-07-29 | ¥1,601.67 | -1.94% | ¥1,628.33 | ¥1,628.33 | ¥1,565.00 | 819.90K |
| 2026-07-28 | ¥1,633.33 | -2.20% | ¥1,653.33 | ¥1,673.33 | ¥1,628.33 | 496.20K |
| 2026-07-27 | ¥1,670.00 | +1.31% | ¥1,648.33 | ¥1,683.33 | ¥1,628.33 | 696.60K |
| 2026-07-24 | ¥1,648.33 | +1.44% | ¥1,601.67 | ¥1,648.33 | ¥1,595.00 | 385.80K |
| 2026-07-23 | ¥1,625.00 | +1.99% | ¥1,576.67 | ¥1,625.00 | ¥1,575.00 | 308.10K |
| 2026-07-22 | ¥1,593.33 | +1.16% | ¥1,580.00 | ¥1,608.33 | ¥1,573.33 | 359.40K |
| 2026-07-21 | ¥1,575.00 | +3.85% | ¥1,533.33 | ¥1,581.67 | ¥1,525.00 | 486.60K |
| 2026-07-17 | ¥1,516.67 | -2.88% | ¥1,565.00 | ¥1,585.00 | ¥1,495.00 | 694.80K |
| 2026-07-16 | ¥1,561.67 | -1.78% | ¥1,590.00 | ¥1,605.00 | ¥1,560.00 | 351.30K |
| 2026-07-15 | ¥1,590.00 | +2.69% | ¥1,566.67 | ¥1,590.00 | ¥1,553.33 | 378.90K |
| 2026-07-14 | ¥1,548.33 | +0.76% | ¥1,535.00 | ¥1,558.33 | ¥1,523.33 | 343.80K |
| 2026-07-13 | ¥1,536.67 | +0.11% | ¥1,543.33 | ¥1,565.00 | ¥1,533.33 | 325.50K |
| 2026-07-10 | ¥1,535.00 | -0.54% | ¥1,555.00 | ¥1,573.33 | ¥1,531.67 | 402.00K |
| 2026-07-09 | ¥1,543.33 | -0.22% | ¥1,533.33 | ¥1,555.00 | ¥1,520.00 | 383.40K |
| 2026-07-08 | ¥1,546.67 | +1.20% | ¥1,528.33 | ¥1,560.00 | ¥1,528.33 | 376.50K |
| 2026-07-07 | ¥1,528.33 | +0.55% | ¥1,558.33 | ¥1,578.33 | ¥1,528.33 | 489.90K |
| 2026-07-06 | ¥1,520.00 | +0.22% | ¥1,510.00 | ¥1,528.33 | ¥1,498.33 | 449.10K |
| 2026-07-03 | ¥1,516.67 | +1.34% | ¥1,520.00 | ¥1,523.33 | ¥1,493.33 | 337.20K |
| 2026-07-02 | ¥1,496.67 | +0.67% | ¥1,510.00 | ¥1,536.67 | ¥1,488.33 | 516.30K |
| 2026-07-01 | ¥1,486.67 | +0.56% | ¥1,486.67 | ¥1,503.33 | ¥1,478.33 | 382.50K |
| 2026-06-30 | ¥1,478.33 | -0.67% | ¥1,488.33 | ¥1,501.67 | ¥1,478.33 | 459.60K |
| 2026-06-29 | ¥1,488.33 | +0.11% | ¥1,510.00 | ¥1,521.67 | ¥1,473.33 | 576.00K |
| 2026-06-26 | ¥1,486.67 | +0.68% | ¥1,476.67 | ¥1,501.67 | ¥1,470.00 | 582.60K |
| 2026-06-25 | ¥1,476.67 | +1.49% | ¥1,478.33 | ¥1,488.33 | ¥1,465.00 | 359.10K |
| 2026-06-24 | ¥1,455.00 | -1.24% | ¥1,483.33 | ¥1,498.33 | ¥1,445.00 | 369.00K |
| 2026-06-23 | ¥1,473.33 | -0.45% | ¥1,490.00 | ¥1,496.67 | ¥1,473.33 | 495.00K |
| 2026-06-22 | ¥1,480.00 | +0.23% | ¥1,473.33 | ¥1,488.33 | ¥1,473.33 | 523.20K |
| 2026-06-19 | ¥1,476.67 | -2.53% | ¥1,503.33 | ¥1,521.67 | ¥1,466.67 | 1.02M |
| 2026-06-18 | ¥1,515.00 | +2.36% | ¥1,500.00 | ¥1,518.33 | ¥1,496.67 | 452.40K |
| 2026-06-17 | ¥1,480.00 | -1.55% | ¥1,520.00 | ¥1,541.67 | ¥1,480.00 | 475.50K |
| 2026-06-16 | ¥1,503.33 | -0.88% | ¥1,500.00 | ¥1,508.33 | ¥1,473.33 | 395.40K |
| 2026-06-15 | ¥1,516.67 | +0.78% | ¥1,550.00 | ¥1,556.67 | ¥1,516.67 | 435.30K |
| 2026-06-12 | ¥1,505.00 | +1.35% | ¥1,508.33 | ¥1,521.67 | ¥1,500.00 | 777.60K |
| 2026-06-11 | ¥1,485.00 | -0.11% | ¥1,486.67 | ¥1,510.00 | ¥1,461.67 | 513.90K |
| 2026-06-10 | ¥1,486.67 | +0.79% | ¥1,483.33 | ¥1,538.33 | ¥1,481.67 | 570.90K |
| 2026-06-09 | ¥1,475.00 | +2.79% | ¥1,441.67 | ¥1,486.67 | ¥1,441.67 | 598.50K |
| 2026-06-08 | ¥1,435.00 | -0.35% | ¥1,398.33 | ¥1,446.67 | ¥1,398.33 | 416.40K |
| 2026-06-05 | ¥1,440.00 | +1.17% | ¥1,446.67 | ¥1,458.33 | ¥1,430.00 | 414.90K |
| 2026-06-04 | ¥1,423.33 | +0.95% | ¥1,403.33 | ¥1,450.00 | ¥1,398.33 | 464.40K |
| 2026-06-03 | ¥1,410.00 | -0.24% | ¥1,420.00 | ¥1,428.33 | ¥1,403.33 | 417.00K |
| 2026-06-02 | ¥1,413.33 | +0.12% | ¥1,375.00 | ¥1,420.00 | ¥1,360.00 | 603.90K |
| 2026-06-01 | ¥1,411.67 | -0.12% | ¥1,421.67 | ¥1,436.67 | ¥1,396.67 | 471.90K |
| 2026-05-29 | ¥1,413.33 | -1.74% | ¥1,441.67 | ¥1,468.33 | ¥1,411.67 | 947.70K |
| 2026-05-28 | ¥1,438.33 | -1.93% | ¥1,450.00 | ¥1,450.00 | ¥1,411.67 | 737.10K |
| 2026-05-27 | ¥1,466.67 | -2.44% | ¥1,483.33 | ¥1,493.33 | ¥1,453.33 | 444.60K |
| 2026-05-26 | ¥1,503.33 | -0.11% | ¥1,500.00 | ¥1,515.00 | ¥1,471.67 | 352.20K |
| 2026-05-25 | ¥1,505.00 | -0.22% | ¥1,503.33 | ¥1,523.33 | ¥1,483.33 | 360.30K |