Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kyoto Financial Group,Inc. (5844) Historical Prices

1 Followers
JP:5844 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20264,177.004,247.004,150.004,241.004,241.00+2.41%750,2000.87
Nov 10, 20264,070.004,181.004,047.004,141.004,141.00+7.53%1,011,3001.17
Nov 09, 20263,921.004,038.003,921.003,947.003,947.00+2.49%837,2000.97
Nov 06, 20263,887.003,897.003,790.003,851.003,851.00-6.28%1,364,8001.61
Nov 05, 20264,210.004,218.004,092.004,109.004,109.00+1.26%899,4001.07
Nov 04, 20264,042.004,120.003,931.004,058.004,058.00+0.74%1,027,3001.23
Nov 03, 20264,028.004,080.004,011.004,028.004,028.000.00%00.00
Nov 02, 20264,021.004,080.004,011.004,028.004,028.00-2.68%677,8000.79
Oct 30, 20264,174.004,211.004,102.004,139.004,139.00-0.84%842,1000.98
Oct 29, 20264,120.004,180.004,092.004,174.004,174.00+1.11%1,255,9001.45
Oct 28, 20264,155.004,155.004,058.004,128.004,128.00+1.67%1,007,9001.16
Oct 27, 20264,025.004,084.003,995.004,060.004,060.00+2.04%659,5000.75
Oct 26, 20264,020.004,098.003,979.003,979.003,979.00-0.97%706,0000.80
Oct 23, 20264,015.004,026.003,877.004,018.004,018.00-2.31%1,415,5001.62
Oct 22, 20264,145.004,160.004,039.004,113.004,113.00-0.92%1,010,9001.16
Oct 21, 20264,145.004,263.004,141.004,151.004,151.00+1.10%924,7001.06
Oct 20, 20264,232.004,237.004,086.004,106.004,106.00-3.48%1,192,5001.38
Oct 19, 20264,200.004,264.004,133.004,254.004,254.00-0.14%842,8000.98
Oct 16, 20264,211.004,275.004,209.004,260.004,260.00+1.33%958,7001.11
Oct 15, 20264,278.004,298.004,187.004,204.004,204.00-3.31%1,154,6001.37
Oct 14, 20264,495.004,533.004,334.004,348.004,348.00-4.14%1,144,2001.35
Oct 13, 20264,499.004,588.004,491.004,536.004,536.00+0.84%669,7000.79
Oct 12, 20264,498.004,627.004,498.004,498.004,498.000.00%00.00
Oct 09, 20264,598.004,627.004,498.004,498.004,498.00-2.20%768,2000.90
Oct 08, 20264,675.004,675.004,592.004,599.004,599.00-1.69%916,2001.08
Oct 07, 20264,755.004,829.004,678.004,678.004,678.00-2.03%903,9001.06
Oct 06, 20264,740.004,824.004,722.004,775.004,775.00+1.83%940,3001.11
Oct 05, 20264,705.004,732.004,648.004,689.004,689.00-0.40%856,0001.01
Oct 02, 20264,750.004,797.004,708.004,708.004,708.00-1.67%1,318,9001.56
Oct 01, 20264,792.004,833.004,695.004,788.004,788.00-0.54%1,226,2001.45
Sep 30, 20264,770.004,846.004,750.004,814.004,814.00+0.67%1,166,3001.38
Sep 29, 20264,807.004,855.004,767.004,782.004,782.00-1.95%821,8000.97
Sep 28, 20264,960.005,023.004,905.004,927.004,877.00+1.19%1,259,0001.49
Sep 25, 20264,744.004,888.004,693.004,869.004,819.59+2.72%1,099,4001.29
Sep 24, 20264,866.004,866.004,728.004,740.004,691.90-2.65%734,7000.85
Sep 23, 20264,869.004,892.004,776.004,869.004,819.590.00%00.00
Sep 22, 20264,869.004,892.004,776.004,869.004,819.590.00%00.00
Sep 21, 20264,869.004,892.004,776.004,869.004,819.590.00%00.00
Sep 18, 20264,882.004,892.004,776.004,869.004,819.59-0.27%1,058,5001.17
Sep 17, 20264,896.004,964.004,862.004,882.004,832.46+0.87%587,2000.64
Sep 16, 20264,800.004,862.004,791.004,840.004,790.88+0.52%848,0000.90
Sep 15, 20264,872.004,899.004,795.004,815.004,766.14-1.73%512,9000.54
Sep 14, 20264,793.004,900.004,779.004,900.004,850.27+1.77%625,9000.65
Sep 11, 20264,764.004,830.004,701.004,815.004,766.14-1.59%1,358,5001.40
Sep 10, 20264,766.004,925.004,766.004,893.004,843.35+2.95%1,454,2001.50
Sep 09, 20264,825.004,895.004,753.004,753.004,704.77-1.39%972,6001.00
Sep 08, 20264,899.004,949.004,820.004,820.004,771.09-2.41%728,9000.75
Sep 07, 20264,961.004,983.004,895.004,939.004,888.88-0.44%769,3000.78
Sep 04, 20264,994.004,995.004,880.004,961.004,910.66+0.38%910,2000.92
Sep 03, 20264,929.004,999.004,890.004,942.004,891.85+0.84%821,3000.82