Tokyo Kiraboshi Financial Group, Inc.(JP:7173)
Â¥1,465.00+45.00 (+3.17%)
JP:7173
Tokyo Kiraboshi Financial Group, Inc. historical prices
Â¥1,465.00
At close:+45.00 (+3.17%)
Want to see JP:7173 full AI Analyst Report?
Tokyo Kiraboshi Financial Group, Inc. (7173) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,430.00 | 1,470.50 | 1,430.00 | 1,465.00 | 1,465.00 | +3.17% | 1,138,400 | 0.82 |
| Nov 10, 2026 | 1,376.50 | 1,434.00 | 1,375.00 | 1,420.00 | 1,420.00 | +10.25% | 1,726,600 | 1.25 |
| Nov 09, 2026 | 1,318.00 | 1,372.00 | 1,318.00 | 1,332.50 | 1,332.50 | +3.45% | 2,596,400 | 1.91 |
| Nov 06, 2026 | 1,260.00 | 1,300.50 | 1,238.00 | 1,288.00 | 1,288.00 | -7.84% | 3,558,300 | 2.73 |
| Nov 05, 2026 | 1,430.00 | 1,452.50 | 1,383.00 | 1,397.50 | 1,397.50 | -1.24% | 2,161,800 | 1.68 |
| Nov 04, 2026 | 1,430.00 | 1,452.50 | 1,360.00 | 1,415.00 | 1,415.00 | +0.50% | 2,399,700 | 1.90 |
| Nov 03, 2026 | 1,408.00 | 1,460.00 | 1,388.50 | 1,408.00 | 1,408.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,416.00 | 1,460.00 | 1,388.50 | 1,408.00 | 1,408.00 | -4.61% | 2,219,700 | 1.76 |
| Oct 30, 2026 | 1,506.00 | 1,535.50 | 1,470.00 | 1,476.00 | 1,476.00 | -2.83% | 1,523,400 | 1.21 |
| Oct 29, 2026 | 1,483.00 | 1,524.00 | 1,473.00 | 1,519.00 | 1,519.00 | +3.62% | 2,669,000 | 2.16 |
| Oct 28, 2026 | 1,484.00 | 1,484.00 | 1,449.00 | 1,466.00 | 1,466.00 | +0.76% | 2,256,800 | 1.84 |
| Oct 27, 2026 | 1,440.00 | 1,455.00 | 1,422.00 | 1,455.00 | 1,455.00 | +2.54% | 1,513,200 | 1.23 |
| Oct 26, 2026 | 1,398.00 | 1,456.00 | 1,390.00 | 1,419.00 | 1,419.00 | +1.21% | 3,353,300 | 2.78 |
| Oct 23, 2026 | 1,439.00 | 1,448.00 | 1,344.00 | 1,402.00 | 1,402.00 | -4.56% | 2,938,900 | 2.49 |
| Oct 22, 2026 | 1,526.00 | 1,534.00 | 1,464.00 | 1,469.00 | 1,469.00 | -3.92% | 1,396,100 | 1.18 |
| Oct 21, 2026 | 1,502.00 | 1,564.00 | 1,501.00 | 1,529.00 | 1,529.00 | +3.38% | 2,452,400 | 2.12 |
| Oct 20, 2026 | 1,553.00 | 1,563.00 | 1,474.00 | 1,479.00 | 1,479.00 | -5.50% | 1,618,200 | 1.41 |
| Oct 19, 2026 | 1,523.00 | 1,565.00 | 1,506.00 | 1,565.00 | 1,565.00 | +0.13% | 1,818,200 | 1.60 |
| Oct 16, 2026 | 1,556.00 | 1,584.00 | 1,553.00 | 1,563.00 | 1,563.00 | +1.49% | 1,482,700 | 1.30 |
| Oct 15, 2026 | 1,549.00 | 1,562.00 | 1,523.00 | 1,540.00 | 1,540.00 | -1.79% | 1,985,200 | 1.78 |
| Oct 14, 2026 | 1,602.00 | 1,615.00 | 1,566.00 | 1,568.00 | 1,568.00 | -3.21% | 1,886,000 | 1.68 |
| Oct 13, 2026 | 1,618.00 | 1,652.00 | 1,612.00 | 1,620.00 | 1,620.00 | +2.02% | 1,575,100 | 1.41 |
| Oct 12, 2026 | 1,588.00 | 1,651.00 | 1,581.00 | 1,588.00 | 1,588.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,640.00 | 1,651.00 | 1,581.00 | 1,588.00 | 1,588.00 | -2.99% | 1,377,200 | 1.22 |
| Oct 08, 2026 | 1,671.00 | 1,689.00 | 1,615.00 | 1,637.00 | 1,637.00 | -4.04% | 2,031,000 | 1.82 |
| Oct 07, 2026 | 1,720.00 | 1,742.00 | 1,694.00 | 1,706.00 | 1,706.00 | -1.95% | 1,362,800 | 1.21 |
| Oct 06, 2026 | 1,688.00 | 1,740.00 | 1,688.00 | 1,740.00 | 1,740.00 | +3.57% | 1,663,100 | 1.46 |
| Oct 05, 2026 | 1,696.00 | 1,702.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.24% | 861,400 | 0.74 |
| Oct 02, 2026 | 1,689.00 | 1,721.00 | 1,681.00 | 1,684.00 | 1,684.00 | -1.46% | 865,900 | 0.74 |
| Oct 01, 2026 | 1,726.00 | 1,730.00 | 1,679.00 | 1,709.00 | 1,709.00 | -1.33% | 1,660,100 | 1.41 |
| Sep 30, 2026 | 1,712.00 | 1,752.00 | 1,696.00 | 1,732.00 | 1,732.00 | +1.46% | 1,584,800 | 1.34 |
| Sep 29, 2026 | 1,750.00 | 1,763.00 | 1,700.00 | 1,707.00 | 1,707.00 | -3.18% | 1,001,800 | 0.84 |
| Sep 28, 2026 | 1,788.00 | 1,793.00 | 1,760.00 | 1,778.00 | 1,763.00 | -0.50% | 1,248,200 | 1.02 |
| Sep 25, 2026 | 1,716.00 | 1,787.00 | 1,707.00 | 1,787.00 | 1,771.92 | +4.99% | 1,719,200 | 1.36 |
| Sep 24, 2026 | 1,697.00 | 1,720.00 | 1,691.00 | 1,702.00 | 1,687.64 | +0.29% | 1,027,400 | 0.77 |
| Sep 23, 2026 | 1,697.00 | 1,709.00 | 1,662.00 | 1,697.00 | 1,682.68 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,697.00 | 1,709.00 | 1,662.00 | 1,697.00 | 1,682.68 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,697.00 | 1,709.00 | 1,662.00 | 1,697.00 | 1,682.68 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,700.00 | 1,709.00 | 1,662.00 | 1,697.00 | 1,682.68 | -0.41% | 2,040,800 | 1.29 |
| Sep 17, 2026 | 1,693.00 | 1,719.00 | 1,686.00 | 1,704.00 | 1,689.62 | +0.65% | 1,014,900 | 0.63 |
| Sep 16, 2026 | 1,695.00 | 1,711.00 | 1,679.00 | 1,693.00 | 1,678.72 | -0.35% | 1,012,500 | 0.61 |
| Sep 15, 2026 | 1,685.00 | 1,703.00 | 1,673.00 | 1,699.00 | 1,684.67 | +0.41% | 1,003,300 | 0.59 |
| Sep 14, 2026 | 1,650.00 | 1,697.00 | 1,648.00 | 1,692.00 | 1,677.73 | +0.95% | 1,586,900 | 0.93 |
| Sep 11, 2026 | 1,660.00 | 1,689.00 | 1,635.00 | 1,676.00 | 1,661.86 | -0.53% | 1,206,500 | 0.70 |
| Sep 10, 2026 | 1,649.00 | 1,695.00 | 1,643.00 | 1,685.00 | 1,670.78 | +3.00% | 891,800 | 0.52 |
| Sep 09, 2026 | 1,664.00 | 1,682.00 | 1,631.00 | 1,636.00 | 1,622.20 | -2.04% | 852,600 | 0.49 |
| Sep 08, 2026 | 1,690.00 | 1,708.00 | 1,670.00 | 1,670.00 | 1,655.91 | -2.62% | 938,000 | 0.53 |
| Sep 07, 2026 | 1,700.00 | 1,717.00 | 1,682.00 | 1,715.00 | 1,700.53 | +1.24% | 864,200 | 0.48 |
| Sep 04, 2026 | 1,700.00 | 1,714.00 | 1,679.00 | 1,694.00 | 1,679.71 | -0.12% | 1,131,900 | 0.62 |
| Sep 03, 2026 | 1,695.00 | 1,739.00 | 1,674.00 | 1,696.00 | 1,681.69 | +0.65% | 1,111,700 | 0.59 |
