Kyoto Financial Group,Inc.(5844) Historical

52 Week High Dec 1, 2025

3,488.0 JPY

52 Week Low Apr 7, 2025

1,788.5 JPY

Yearly High Dec 1, 2025

3,488.0 JPY

Yearly Low Apr 7, 2025

1,788.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,450	3,488	3,284	3,413	+13	+0.38%	3,233,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	3,270.0	3,409.0	3,219.0	3,400.0	+162.0	+5.00%	2,420,300
Nov 21, 2025	3,322.0	3,375.0	3,191.0	3,238.0	-14.0	-0.43%	4,271,700
Nov 14, 2025	3,225.0	3,333.0	3,185.0	3,252.0	+65.0	+2.04%	2,903,700
Nov 7, 2025	3,156.0	3,298.0	3,099.0	3,187.0	+63.0	+2.02%	3,725,800
Oct 31, 2025	3,183.0	3,252.0	3,008.0	3,124.0	-3.0	-0.10%	5,443,700
Oct 24, 2025	3,048.0	3,161.0	3,025.0	3,127.0	+129.0	+4.30%	2,193,900
Oct 17, 2025	3,035.0	3,094.0	2,990.0	2,998.0	-59.0	-1.93%	2,285,600
Oct 10, 2025	3,190.0	3,214.0	3,052.0	3,057.0	-83.0	-2.64%	3,750,200
Oct 3, 2025	3,200.0	3,202.0	3,069.0	3,140.0	-83.0	-2.58%	4,896,000
Sep 26, 2025	3,030.0	3,233.0	3,029.0	3,223.0	+183.0	+6.02%	4,282,300
Sep 19, 2025	2,961.0	3,079.0	2,948.5	3,040.0	+91.0	+3.09%	4,522,000
Sep 12, 2025	2,903.5	3,011.0	2,883.0	2,949.0	+46.0	+1.58%	3,047,400
Sep 5, 2025	2,936.5	2,975.5	2,847.0	2,903.0	-33.5	-1.14%	3,204,400
Aug 29, 2025	2,980.0	3,022.0	2,892.5	2,936.5	-2.0	-0.07%	2,781,600
Aug 22, 2025	2,896.5	2,945.0	2,842.0	2,938.5	+24.0	+0.82%	2,947,200
Aug 15, 2025	2,830.0	2,922.5	2,785.0	2,914.5	+122.0	+4.37%	3,170,200
Aug 8, 2025	2,638.0	2,817.0	2,624.5	2,792.5	+86.5	+3.20%	4,167,600
Aug 1, 2025	2,817.5	2,820.0	2,666.0	2,706.0	-131.5	-4.63%	4,358,000
Jul 25, 2025	2,720.0	2,850.5	2,673.5	2,837.5	+122.0	+4.49%	3,743,000
Jul 18, 2025	2,723.0	2,764.5	2,682.5	2,715.5	-6.0	-0.22%	3,013,100