Want to see JP:8370 full AI Analyst Report?
Kiyo Bank (8370) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,610.00 | 1,626.00 | 1,566.00 | 1,580.00 | 1,580.00 | -2.47% | 519,300 | 1.20 |
| Oct 29, 2026 | 1,581.00 | 1,620.00 | 1,577.00 | 1,620.00 | 1,620.00 | +3.05% | 1,098,500 | 2.56 |
| Oct 28, 2026 | 1,600.00 | 1,600.00 | 1,557.00 | 1,572.00 | 1,572.00 | +0.38% | 475,600 | 1.05 |
| Oct 27, 2026 | 1,550.00 | 1,569.00 | 1,533.00 | 1,566.00 | 1,566.00 | +2.35% | 509,000 | 1.11 |
| Oct 26, 2026 | 1,531.00 | 1,555.00 | 1,523.00 | 1,530.00 | 1,530.00 | -0.07% | 349,000 | 0.75 |
| Oct 23, 2026 | 1,515.00 | 1,543.00 | 1,456.00 | 1,531.00 | 1,531.00 | -1.35% | 687,600 | 1.48 |
| Oct 22, 2026 | 1,592.00 | 1,602.00 | 1,538.00 | 1,552.00 | 1,552.00 | -1.34% | 604,000 | 1.30 |
| Oct 21, 2026 | 1,564.00 | 1,591.00 | 1,561.00 | 1,573.00 | 1,573.00 | +1.81% | 305,600 | 0.66 |
| Oct 20, 2026 | 1,617.00 | 1,623.00 | 1,541.00 | 1,545.00 | 1,545.00 | -5.62% | 457,200 | 0.98 |
| Oct 19, 2026 | 1,613.00 | 1,641.00 | 1,593.00 | 1,637.00 | 1,637.00 | -0.30% | 386,500 | 0.83 |
| Oct 16, 2026 | 1,626.00 | 1,644.00 | 1,620.00 | 1,642.00 | 1,642.00 | +1.80% | 400,600 | 0.86 |
| Oct 15, 2026 | 1,626.00 | 1,635.00 | 1,596.00 | 1,613.00 | 1,613.00 | -2.00% | 800,600 | 1.77 |
| Oct 14, 2026 | 1,701.00 | 1,702.00 | 1,641.00 | 1,646.00 | 1,646.00 | -3.69% | 543,000 | 1.19 |
| Oct 13, 2026 | 1,710.00 | 1,726.00 | 1,692.00 | 1,709.00 | 1,709.00 | +0.71% | 359,600 | 0.79 |
| Oct 12, 2026 | 1,697.00 | 1,740.00 | 1,668.00 | 1,697.00 | 1,697.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,736.00 | 1,740.00 | 1,668.00 | 1,697.00 | 1,697.00 | -0.47% | 543,800 | 1.19 |
| Oct 08, 2026 | 1,735.00 | 1,742.00 | 1,692.00 | 1,705.00 | 1,705.00 | -2.57% | 607,100 | 1.34 |
| Oct 07, 2026 | 1,797.00 | 1,806.00 | 1,744.00 | 1,750.00 | 1,750.00 | -2.94% | 523,200 | 1.16 |
| Oct 06, 2026 | 1,766.00 | 1,808.00 | 1,755.00 | 1,803.00 | 1,803.00 | +2.68% | 391,700 | 0.87 |
| Oct 05, 2026 | 1,748.00 | 1,763.00 | 1,735.00 | 1,756.00 | 1,756.00 | +0.52% | 360,200 | 0.80 |
| Oct 02, 2026 | 1,752.00 | 1,785.00 | 1,740.00 | 1,747.00 | 1,747.00 | -0.74% | 349,800 | 0.77 |
| Oct 01, 2026 | 1,790.00 | 1,790.00 | 1,726.00 | 1,760.00 | 1,760.00 | -1.35% | 548,900 | 1.21 |
| Sep 30, 2026 | 1,755.00 | 1,801.00 | 1,741.00 | 1,784.00 | 1,784.00 | +2.35% | 684,600 | 1.53 |
| Sep 29, 2026 | 1,772.00 | 1,793.00 | 1,739.00 | 1,743.00 | 1,743.00 | -2.12% | 429,700 | 0.96 |
| Sep 28, 2026 | 1,800.00 | 1,823.33 | 1,793.33 | 1,806.66 | 1,780.66 | +0.56% | 635,700 | 1.43 |
| Sep 25, 2026 | 1,753.33 | 1,800.00 | 1,746.66 | 1,796.66 | 1,770.81 | +3.65% | 551,400 | 1.25 |
| Sep 24, 2026 | 1,773.33 | 1,776.66 | 1,733.33 | 1,733.33 | 1,708.39 | -2.07% | 457,200 | 1.03 |
| Sep 23, 2026 | 1,770.00 | 1,776.66 | 1,733.33 | 1,770.00 | 1,744.53 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,770.00 | 1,776.66 | 1,733.33 | 1,770.00 | 1,744.53 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,770.00 | 1,776.66 | 1,733.33 | 1,770.00 | 1,744.53 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,750.00 | 1,776.66 | 1,733.33 | 1,770.00 | 1,744.53 | +1.14% | 663,900 | 1.44 |
| Sep 17, 2026 | 1,743.33 | 1,780.00 | 1,736.66 | 1,750.00 | 1,724.81 | +0.38% | 542,400 | 1.17 |
| Sep 16, 2026 | 1,726.66 | 1,743.33 | 1,716.66 | 1,743.33 | 1,718.24 | +1.95% | 384,000 | 0.81 |
| Sep 15, 2026 | 1,720.00 | 1,723.33 | 1,700.00 | 1,710.00 | 1,685.39 | -0.58% | 369,300 | 0.78 |
| Sep 14, 2026 | 1,683.33 | 1,720.00 | 1,673.33 | 1,720.00 | 1,695.25 | +1.98% | 443,700 | 0.94 |
| Sep 11, 2026 | 1,633.33 | 1,696.66 | 1,628.33 | 1,686.66 | 1,662.39 | +0.00% | 705,000 | 1.50 |
| Sep 10, 2026 | 1,653.33 | 1,690.00 | 1,651.66 | 1,686.66 | 1,662.39 | +1.40% | 489,900 | 1.05 |
| Sep 09, 2026 | 1,683.33 | 1,696.66 | 1,661.66 | 1,663.33 | 1,639.39 | -1.19% | 517,200 | 1.10 |
| Sep 08, 2026 | 1,700.00 | 1,720.00 | 1,683.33 | 1,683.33 | 1,659.11 | -1.75% | 432,600 | 0.91 |
| Sep 07, 2026 | 1,720.00 | 1,730.00 | 1,710.00 | 1,713.33 | 1,688.67 | -0.39% | 330,000 | 0.69 |
| Sep 04, 2026 | 1,706.66 | 1,720.00 | 1,673.33 | 1,720.00 | 1,695.25 | +0.58% | 457,200 | 0.95 |
| Sep 03, 2026 | 1,680.00 | 1,720.00 | 1,676.66 | 1,710.00 | 1,685.39 | +2.19% | 462,000 | 0.96 |
| Sep 02, 2026 | 1,680.00 | 1,706.66 | 1,673.33 | 1,673.33 | 1,649.25 | -1.76% | 342,900 | 0.71 |
| Sep 01, 2026 | 1,693.33 | 1,706.66 | 1,676.66 | 1,703.33 | 1,678.82 | +0.39% | 237,900 | 0.49 |
| Aug 31, 2026 | 1,693.33 | 1,713.33 | 1,676.66 | 1,696.66 | 1,672.25 | -0.20% | 396,300 | 0.82 |
| Aug 28, 2026 | 1,686.66 | 1,720.00 | 1,680.00 | 1,700.00 | 1,675.53 | +0.79% | 332,400 | 0.68 |
| Aug 27, 2026 | 1,683.33 | 1,710.00 | 1,676.66 | 1,686.66 | 1,662.39 | +0.60% | 284,700 | 0.58 |
| Aug 26, 2026 | 1,666.66 | 1,690.00 | 1,658.33 | 1,676.66 | 1,652.54 | +1.62% | 296,400 | 0.59 |
| Aug 25, 2026 | 1,638.33 | 1,656.66 | 1,625.00 | 1,650.00 | 1,626.25 | +2.06% | 393,000 | 0.78 |
| Aug 24, 2026 | 1,635.00 | 1,636.66 | 1,600.00 | 1,616.67 | 1,593.40 | -0.72% | 309,900 | 0.61 |