Australia markets closed

Kyoto Financial Group,Inc. (5844.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,887.50-8.50 (-0.29%)
At close: 03:15PM JST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 20242,889.002,890.502,843.502,887.502,887.50825,900
26 June 20242,831.002,908.002,831.002,896.002,896.001,272,700
25 June 20242,742.002,820.002,742.002,820.002,820.00817,700
24 June 20242,788.502,798.502,719.002,741.002,741.00798,100
21 June 20242,778.002,812.002,735.002,788.502,788.501,491,900
20 June 20242,661.002,764.002,655.002,739.002,739.001,141,200
19 June 20242,592.502,672.002,588.502,661.002,661.00448,400
18 June 20242,594.002,594.002,550.502,577.502,577.50454,000
17 June 20242,604.502,612.502,550.002,557.502,557.50386,600
14 June 20242,582.502,613.502,565.502,605.002,605.00898,600
13 June 20242,650.002,655.002,597.002,597.002,597.00443,300
12 June 20242,631.002,655.002,616.502,640.002,640.00427,300
11 June 20242,680.002,725.002,645.002,650.002,650.00658,200
10 June 20242,653.502,683.502,649.502,681.002,681.00655,100
07 June 20242,712.002,739.502,668.002,675.502,675.50514,900
06 June 20242,721.002,757.002,676.002,712.502,712.50751,800
05 June 20242,711.002,740.002,671.002,723.002,723.00871,000
04 June 20242,812.002,845.502,762.002,792.502,792.50636,000
03 June 20242,845.502,865.002,823.002,843.002,843.00668,600
31 May 20242,725.002,819.502,721.502,817.502,817.501,220,600
30 May 20242,678.002,742.502,652.002,725.002,725.00868,800
29 May 20242,687.502,740.002,668.502,697.002,697.00922,700
28 May 20242,635.502,688.002,623.002,687.502,687.50875,400
27 May 20242,617.002,633.002,610.502,631.002,631.00336,800
24 May 20242,619.002,646.502,619.002,629.002,629.00526,900
23 May 20242,645.002,648.002,619.002,638.502,638.50570,800
22 May 20242,700.002,723.502,655.002,655.002,655.00742,900
21 May 20242,665.002,689.502,648.002,684.002,684.00912,600
20 May 20242,653.502,668.502,617.502,640.002,640.00700,200
17 May 20242,625.002,659.002,588.002,653.502,653.50781,200
16 May 20242,635.002,676.502,595.002,623.002,623.00970,100
15 May 20242,670.002,697.002,605.502,632.002,632.002,375,600
14 May 20242,826.502,869.002,803.002,860.502,860.50828,600
13 May 20242,810.002,860.002,801.002,846.002,846.00634,200
10 May 20242,792.502,820.002,780.002,820.002,820.00481,400
09 May 20242,777.002,791.002,753.002,768.002,768.00347,200
08 May 20242,771.002,792.502,734.002,754.502,754.50398,200
07 May 20242,800.002,801.002,749.002,787.502,787.50561,500
02 May 20242,801.502,825.002,794.502,801.002,801.00496,300
01 May 20242,808.502,838.502,781.502,805.502,805.50591,800
30 Apr 20242,800.002,813.502,781.002,812.002,812.00691,200
26 Apr 20242,795.502,846.002,776.502,816.002,816.00907,000
25 Apr 20242,758.002,780.002,740.002,761.502,761.50534,000
24 Apr 20242,760.502,776.502,725.002,759.502,759.50729,200
23 Apr 20242,795.002,800.002,745.002,762.502,762.50680,800
22 Apr 20242,764.002,819.502,732.002,768.502,768.50957,300
19 Apr 20242,746.502,768.502,655.502,694.002,694.00951,000
18 Apr 20242,693.002,780.502,691.002,771.502,771.50617,800
17 Apr 20242,705.002,715.002,655.002,675.002,675.00679,600
16 Apr 20242,745.502,790.002,698.502,702.002,702.00910,700
15 Apr 20242,732.502,765.002,717.502,758.002,758.00524,600
12 Apr 20242,718.002,762.002,704.502,749.002,749.00537,200
11 Apr 20242,621.002,715.002,621.002,704.502,704.50700,400
10 Apr 20242,686.502,716.002,671.002,671.002,671.00515,000
09 Apr 20242,739.002,756.502,697.502,727.502,727.50542,300
08 Apr 20242,735.002,742.002,703.002,716.002,716.00540,000
05 Apr 20242,730.002,734.002,692.002,733.002,733.00618,000
04 Apr 20242,738.002,808.002,715.002,777.002,777.00716,300
03 Apr 20242,657.502,726.502,649.002,714.502,714.50584,000
02 Apr 20242,723.002,745.002,677.502,693.502,693.50904,500
01 Apr 20242,771.502,782.502,710.002,733.002,733.00517,800
29 Mar 20242,740.002,768.502,719.502,761.002,761.00498,600
28 Mar 20242,791.002,815.502,721.502,721.502,721.501,036,100
28 Mar 202435 Dividend
27 Mar 20242,795.002,858.502,789.502,839.002,804.001,045,100
26 Mar 20242,779.002,808.002,756.002,789.002,754.62985,700
25 Mar 20242,858.502,858.502,778.502,785.002,750.67914,600
22 Mar 20242,890.002,907.502,861.002,887.002,851.41832,000
21 Mar 20242,783.502,907.502,777.002,886.502,850.911,870,100
19 Mar 20242,745.002,773.002,711.002,756.002,722.02708,900
18 Mar 20242,757.502,771.502,724.502,753.002,719.06583,700
15 Mar 20242,672.502,730.502,659.002,718.002,684.49866,900
14 Mar 20242,736.002,740.002,655.502,682.002,648.941,021,900
13 Mar 20242,807.502,824.502,644.002,703.502,670.171,046,900
12 Mar 20242,764.002,787.002,722.002,739.502,705.73859,800
11 Mar 20242,866.002,868.002,768.502,809.502,774.861,148,300
08 Mar 20242,836.002,931.502,788.502,899.002,863.261,412,300
07 Mar 20242,788.502,870.002,772.002,834.002,799.061,067,100
06 Mar 20242,730.502,765.002,715.002,752.002,718.07746,400
05 Mar 20242,702.502,759.502,681.002,742.502,708.69602,400
04 Mar 20242,697.002,742.002,654.002,724.002,690.42920,100
01 Mar 20242,644.002,688.002,629.002,682.502,649.43648,800
29 Feb 20242,640.002,646.502,613.002,615.502,583.26705,200
28 Feb 20242,668.502,722.502,637.002,655.002,622.27742,200
27 Feb 20242,613.002,685.002,613.002,641.502,608.93724,900
26 Feb 20242,643.002,654.002,604.002,614.002,581.77854,700
22 Feb 20242,610.002,648.002,606.002,632.002,599.55835,200
21 Feb 20242,525.002,605.002,505.502,591.002,559.06929,700
20 Feb 20242,532.002,545.502,482.002,524.002,492.88899,200
19 Feb 20242,420.502,534.502,420.502,532.002,500.781,004,100
16 Feb 20242,380.002,436.502,367.502,406.502,376.83846,000
15 Feb 20242,384.002,391.002,302.002,331.502,302.76769,800
14 Feb 20242,386.002,392.002,363.002,366.002,336.83735,800
13 Feb 20242,369.502,391.002,339.002,386.502,357.08827,500
09 Feb 20242,373.502,398.002,338.002,375.002,345.72668,600
08 Feb 20242,421.002,430.002,390.002,390.002,360.54750,000
07 Feb 20242,398.002,436.002,378.002,436.002,405.97399,900
06 Feb 20242,434.002,448.002,411.002,411.002,381.28665,000
05 Feb 20242,458.502,483.002,438.502,455.502,425.23696,500
02 Feb 20242,500.002,500.002,432.002,448.002,417.821,221,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...