Comparing Back to the side-by-side chart ↗
Kyoto Financial Group,Inc. (5844.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4211.00 | 4275.00 | 4209.00 | 4260.00 | +1.33% | 958,700 |
| 2026-10-15 | 4278.00 | 4298.00 | 4187.00 | 4204.00 | -3.31% | 1,154,600 |
| 2026-10-14 | 4495.00 | 4533.00 | 4334.00 | 4348.00 | -4.14% | 1,144,200 |
| 2026-10-13 | 4499.00 | 4588.00 | 4491.00 | 4536.00 | +0.84% | 669,700 |
| 2026-10-09 | 4598.00 | 4627.00 | 4498.00 | 4498.00 | -2.20% | 768,200 |
| 2026-10-08 | 4675.00 | 4675.00 | 4592.00 | 4599.00 | -1.69% | 916,200 |
| 2026-10-07 | 4755.00 | 4829.00 | 4678.00 | 4678.00 | -2.03% | 903,900 |
| 2026-10-06 | 4740.00 | 4824.00 | 4722.00 | 4775.00 | +1.83% | 940,300 |
| 2026-10-05 | 4705.00 | 4732.00 | 4648.00 | 4689.00 | -0.40% | 856,000 |
| 2026-10-02 | 4750.00 | 4797.00 | 4708.00 | 4708.00 | -1.67% | 1,318,900 |
| 2026-10-01 | 4792.00 | 4833.00 | 4695.00 | 4788.00 | -0.54% | 1,226,200 |
| 2026-09-30 | 4770.00 | 4846.00 | 4750.00 | 4814.00 | +0.67% | 1,166,300 |
| 2026-09-29 | 4807.00 | 4855.00 | 4767.00 | 4782.00 | -2.94% | 821,800 |
| 2026-09-28 | 4960.00 | 5023.00 | 4905.00 | 4927.00 | +1.19% | 1,259,000 |
| 2026-09-25 | 4744.00 | 4888.00 | 4693.00 | 4869.00 | +2.72% | 1,099,400 |
| 2026-09-24 | 4866.00 | 4866.00 | 4728.00 | 4740.00 | -2.65% | 734,700 |
| 2026-09-18 | 4882.00 | 4892.00 | 4776.00 | 4869.00 | -0.27% | 1,058,500 |
| 2026-09-17 | 4896.00 | 4964.00 | 4862.00 | 4882.00 | +0.87% | 587,200 |
| 2026-09-16 | 4800.00 | 4862.00 | 4791.00 | 4840.00 | +0.52% | 848,000 |
| 2026-09-15 | 4872.00 | 4899.00 | 4795.00 | 4815.00 | -1.73% | 512,900 |
| 2026-09-14 | 4793.00 | 4900.00 | 4779.00 | 4900.00 | +1.77% | 625,900 |
| 2026-09-11 | 4764.00 | 4830.00 | 4701.00 | 4815.00 | -1.59% | 1,358,500 |
| 2026-09-10 | 4766.00 | 4925.00 | 4766.00 | 4893.00 | +2.95% | 1,454,200 |
| 2026-09-09 | 4825.00 | 4895.00 | 4753.00 | 4753.00 | -1.39% | 972,600 |
| 2026-09-08 | 4899.00 | 4949.00 | 4820.00 | 4820.00 | -2.41% | 728,900 |
| 2026-09-07 | 4961.00 | 4983.00 | 4895.00 | 4939.00 | -0.44% | 769,300 |
| 2026-09-04 | 4994.00 | 4995.00 | 4880.00 | 4961.00 | +0.38% | 910,200 |
| 2026-09-03 | 4929.00 | 4999.00 | 4890.00 | 4942.00 | +0.84% | 821,300 |
| 2026-09-02 | 4921.00 | 4993.00 | 4901.00 | 4901.00 | -1.80% | 757,400 |
| 2026-09-01 | 4950.00 | 4991.00 | 4884.00 | 4991.00 | +0.04% | 648,800 |
| 2026-08-31 | 4920.00 | 4989.00 | 4860.00 | 4989.00 | +1.07% | 777,000 |
| 2026-08-28 | 4881.00 | 4964.00 | 4872.00 | 4936.00 | +1.48% | 641,500 |
| 2026-08-27 | 4895.00 | 4949.00 | 4857.00 | 4864.00 | -0.63% | 918,400 |
| 2026-08-26 | 4870.00 | 4947.00 | 4856.00 | 4895.00 | +1.16% | 508,600 |
| 2026-08-25 | 4792.00 | 4859.00 | 4775.00 | 4839.00 | +1.34% | 930,500 |
| 2026-08-24 | 4874.00 | 4881.00 | 4753.00 | 4775.00 | -1.36% | 733,900 |
| 2026-08-21 | 4790.00 | 4849.00 | 4762.00 | 4841.00 | +0.79% | 1,170,500 |
| 2026-08-20 | 4824.00 | 4832.00 | 4724.00 | 4803.00 | -0.44% | 905,500 |
| 2026-08-19 | 4978.00 | 4984.00 | 4820.00 | 4824.00 | -3.94% | 916,800 |
| 2026-08-18 | 5135.00 | 5164.00 | 4999.00 | 5022.00 | -1.36% | 878,800 |
| 2026-08-17 | 5086.00 | 5113.00 | 5023.00 | 5091.00 | +0.35% | 711,100 |
| 2026-08-14 | 5027.00 | 5136.00 | 5008.00 | 5073.00 | +1.46% | 1,435,400 |
| 2026-08-13 | 4802.00 | 5000.00 | 4773.00 | 5000.00 | +5.06% | 1,482,200 |
| 2026-08-12 | 4702.00 | 4764.00 | 4673.00 | 4759.00 | +1.93% | 813,900 |
| 2026-08-10 | 4670.00 | 4677.00 | 4578.00 | 4669.00 | +0.02% | 708,700 |
| 2026-08-07 | 4679.00 | 4699.00 | 4622.00 | 4668.00 | +0.82% | 717,300 |
| 2026-08-06 | 4651.00 | 4728.00 | 4610.00 | 4630.00 | -1.00% | 905,100 |
| 2026-08-05 | 4540.00 | 4677.00 | 4535.00 | 4677.00 | +2.25% | 942,300 |
| 2026-08-04 | 4490.00 | 4584.00 | 4482.00 | 4574.00 | +1.87% | 818,400 |
| 2026-08-03 | 4403.00 | 4574.00 | 4375.00 | 4490.00 | +1.19% | 1,789,600 |
| 2026-07-31 | 4525.00 | 4534.00 | 4430.00 | 4437.00 | -0.80% | 1,205,500 |
| 2026-07-30 | 4450.00 | 4517.00 | 4402.00 | 4473.00 | -1.32% | 1,058,400 |
| 2026-07-29 | 4580.00 | 4600.00 | 4439.00 | 4533.00 | -1.52% | 1,095,800 |
| 2026-07-28 | 4630.00 | 4682.00 | 4578.00 | 4603.00 | -1.79% | 1,186,100 |
| 2026-07-27 | 4633.00 | 4687.00 | 4572.00 | 4687.00 | +1.14% | 846,800 |
| 2026-07-24 | 4595.00 | 4660.00 | 4583.00 | 4634.00 | -0.66% | 965,700 |
| 2026-07-23 | 4573.00 | 4673.00 | 4562.00 | 4665.00 | +1.02% | 632,100 |
| 2026-07-22 | 4549.00 | 4654.00 | 4509.00 | 4618.00 | +2.62% | 673,800 |
| 2026-07-21 | 4454.00 | 4523.00 | 4397.00 | 4500.00 | +2.65% | 875,100 |
| 2026-07-17 | 4590.00 | 4630.00 | 4300.00 | 4384.00 | -5.70% | 1,299,400 |
| 2026-07-16 | 4770.00 | 4779.00 | 4639.00 | 4649.00 | -2.54% | 911,200 |
| 2026-07-15 | 4704.00 | 4780.00 | 4697.00 | 4770.00 | +1.49% | 789,700 |
| 2026-07-14 | 4697.00 | 4704.00 | 4645.00 | 4700.00 | +0.86% | 466,800 |
| 2026-07-13 | 4688.00 | 4729.00 | 4651.00 | 4660.00 | +0.13% | 537,400 |
| 2026-07-10 | 4730.00 | 4783.00 | 4643.00 | 4654.00 | -2.68% | 896,900 |
| 2026-07-09 | 4798.00 | 4798.00 | 4715.00 | 4782.00 | +0.50% | 896,700 |
| 2026-07-08 | 4720.00 | 4817.00 | 4717.00 | 4758.00 | +0.83% | 853,900 |
| 2026-07-07 | 4875.00 | 4890.00 | 4719.00 | 4719.00 | -1.79% | 880,300 |
| 2026-07-06 | 4674.00 | 4805.00 | 4641.00 | 4805.00 | +2.02% | 1,319,900 |
| 2026-07-03 | 4668.00 | 4729.00 | 4626.00 | 4710.00 | +1.44% | 1,034,900 |
| 2026-07-02 | 4643.00 | 4665.00 | 4573.00 | 4643.00 | +1.53% | 1,202,900 |
| 2026-07-01 | 4540.00 | 4603.00 | 4525.00 | 4573.00 | +1.76% | 1,145,800 |
| 2026-06-30 | 4541.00 | 4548.00 | 4465.00 | 4494.00 | -0.38% | 1,455,700 |
| 2026-06-29 | 4500.00 | 4526.00 | 4411.00 | 4511.00 | +0.76% | 1,205,300 |
| 2026-06-26 | 4569.00 | 4581.00 | 4446.00 | 4477.00 | -1.21% | 904,800 |
| 2026-06-25 | 4582.00 | 4590.00 | 4473.00 | 4532.00 | -0.18% | 1,114,100 |
| 2026-06-24 | 4639.00 | 4660.00 | 4529.00 | 4540.00 | -1.90% | 786,500 |
| 2026-06-23 | 4802.00 | 4812.00 | 4628.00 | 4628.00 | -4.00% | 1,052,500 |
| 2026-06-22 | 4866.00 | 4882.00 | 4791.00 | 4821.00 | +2.01% | 1,295,500 |
| 2026-06-19 | 4728.00 | 4808.00 | 4661.00 | 4726.00 | +1.46% | 2,496,400 |
| 2026-06-18 | 4620.00 | 4668.00 | 4600.00 | 4658.00 | +2.71% | 1,461,200 |
| 2026-06-17 | 4726.00 | 4733.00 | 4519.00 | 4535.00 | -2.60% | 1,291,700 |
| 2026-06-16 | 4468.00 | 4669.00 | 4375.00 | 4656.00 | +3.47% | 1,685,300 |
| 2026-06-15 | 4529.00 | 4583.00 | 4485.00 | 4500.00 | +0.85% | 1,317,000 |
| 2026-06-12 | 4499.00 | 4529.00 | 4456.00 | 4462.00 | +0.45% | 1,120,300 |
| 2026-06-11 | 4480.00 | 4498.00 | 4390.00 | 4442.00 | -1.16% | 707,600 |
| 2026-06-10 | 4680.00 | 4755.00 | 4485.00 | 4494.00 | -4.18% | 1,378,800 |
| 2026-06-09 | 4575.00 | 4751.00 | 4573.00 | 4690.00 | +2.51% | 1,266,100 |
| 2026-06-08 | 4575.00 | 4612.00 | 4511.00 | 4575.00 | -1.02% | 1,363,900 |
| 2026-06-05 | 4600.00 | 4694.00 | 4580.00 | 4622.00 | +3.12% | 1,321,100 |
| 2026-06-04 | 4277.00 | 4527.00 | 4268.00 | 4482.00 | +3.11% | 1,246,000 |
| 2026-06-03 | 4384.00 | 4396.00 | 4271.00 | 4347.00 | -0.59% | 964,800 |
| 2026-06-02 | 4278.00 | 4384.00 | 4193.00 | 4373.00 | +0.74% | 845,300 |
| 2026-06-01 | 4390.00 | 4397.00 | 4293.00 | 4341.00 | -1.77% | 970,900 |
| 2026-05-29 | 4403.00 | 4484.00 | 4312.00 | 4419.00 | -0.02% | 2,498,400 |
| 2026-05-28 | 4504.00 | 4540.00 | 4386.00 | 4420.00 | -1.82% | 847,900 |
| 2026-05-27 | 4502.00 | 4530.00 | 4437.00 | 4502.00 | -0.62% | 923,100 |
| 2026-05-26 | 4575.00 | 4576.00 | 4470.00 | 4530.00 | -0.98% | 1,087,300 |
| 2026-05-25 | 4549.00 | 4605.00 | 4489.00 | 4575.00 | +2.14% | 904,000 |
| 2026-05-22 | 4498.00 | 4519.00 | 4430.00 | 4479.00 | -0.36% | 675,000 |
| 2026-05-21 | 4450.00 | 4547.00 | 4443.00 | 4495.00 | +2.51% | 1,403,800 |
| 2026-05-20 | 4465.00 | 4494.00 | 4344.00 | 4385.00 | -0.50% | 1,557,500 |
| 2026-05-19 | 4406.00 | 4453.00 | 4366.00 | 4407.00 | +0.75% | 921,400 |
| 2026-05-18 | 4420.00 | 4428.00 | 4282.00 | 4374.00 | -0.88% | 1,044,500 |
| 2026-05-15 | 4231.00 | 4534.00 | 4231.00 | 4413.00 | +0.30% | 2,254,500 |
| 2026-05-14 | 4483.00 | 4483.00 | 4380.00 | 4400.00 | -1.87% | 946,800 |
| 2026-05-13 | 4410.00 | 4491.00 | 4393.00 | 4484.00 | +1.47% | 823,400 |
| 2026-05-12 | 4447.00 | 4467.00 | 4381.00 | 4419.00 | +0.41% | 760,200 |
| 2026-05-11 | 4403.00 | 4441.00 | 4341.00 | 4401.00 | +0.14% | 826,400 |
| 2026-05-08 | 4391.00 | 4420.00 | 4338.00 | 4395.00 | -2.31% | 910,200 |
| 2026-05-07 | 4443.00 | 4521.00 | 4396.00 | 4499.00 | +2.88% | 1,203,200 |
| 2026-05-01 | 4336.00 | 4402.00 | 4285.00 | 4373.00 | +0.85% | 761,000 |
| 2026-04-30 | 4319.00 | 4344.00 | 4251.00 | 4336.00 | -0.37% | 953,800 |
| 2026-04-28 | 4261.00 | 4362.00 | 4218.00 | 4352.00 | +3.62% | 1,090,700 |
| 2026-04-27 | 4176.00 | 4231.00 | 4143.00 | 4200.00 | -2.21% | 1,131,600 |
| 2026-04-24 | 4230.00 | 4327.00 | 4227.00 | 4295.00 | +0.73% | 636,800 |
| 2026-04-23 | 4188.00 | 4280.00 | 4126.00 | 4264.00 | +0.14% | 1,110,600 |
| 2026-04-22 | 4350.00 | 4367.00 | 4258.00 | 4258.00 | -1.73% | 735,500 |
| 2026-04-21 | 4364.00 | 4384.00 | 4305.00 | 4333.00 | +0.60% | 1,112,300 |
| 2026-04-20 | 4450.00 | 4459.00 | 4292.00 | 4307.00 | -1.96% | 945,900 |
| 2026-04-17 | 4395.00 | 4435.00 | 4361.00 | 4393.00 | -0.63% | 979,500 |
| 2026-04-16 | 4395.00 | 4467.00 | 4392.00 | 4421.00 | +0.64% | 861,100 |
| 2026-04-15 | 4350.00 | 4421.00 | 4350.00 | 4393.00 | +1.31% | 713,600 |
| 2026-04-14 | 4395.00 | 4418.00 | 4315.00 | 4336.00 | -0.85% | 818,100 |
| 2026-04-13 | 4300.00 | 4387.00 | 4295.00 | 4373.00 | +0.99% | 710,300 |
| 2026-04-10 | 4430.00 | 4472.00 | 4330.00 | 4330.00 | -1.86% | 969,900 |
| 2026-04-09 | 4495.00 | 4506.00 | 4365.00 | 4412.00 | -1.74% | 1,128,100 |
| 2026-04-08 | 4550.00 | 4585.00 | 4444.00 | 4490.00 | +1.81% | 1,200,800 |
| 2026-04-07 | 4445.00 | 4450.00 | 4379.00 | 4410.00 | +0.50% | 717,200 |
| 2026-04-06 | 4381.00 | 4428.00 | 4358.00 | 4388.00 | +1.18% | 754,500 |
| 2026-04-03 | 4318.00 | 4352.00 | 4297.00 | 4337.00 | +1.26% | 684,200 |
| 2026-04-02 | 4399.00 | 4447.00 | 4257.00 | 4283.00 | -2.13% | 887,000 |
| 2026-04-01 | 4242.00 | 4376.00 | 4231.00 | 4376.00 | +7.76% | 1,379,900 |
| 2026-03-31 | 4177.00 | 4245.00 | 4061.00 | 4061.00 | -3.54% | 1,357,400 |
| 2026-03-30 | 4184.00 | 4242.00 | 4159.00 | 4210.00 | -5.96% | 1,326,400 |
| 2026-03-27 | 4377.00 | 4513.00 | 4369.00 | 4477.00 | +2.10% | 1,600,600 |
| 2026-03-26 | 4415.00 | 4448.00 | 4323.00 | 4385.00 | -0.41% | 972,700 |
| 2026-03-25 | 4359.00 | 4422.00 | 4333.00 | 4403.00 | +2.66% | 1,073,400 |
| 2026-03-24 | 4420.00 | 4457.00 | 4269.00 | 4289.00 | -0.12% | 1,250,900 |
| 2026-03-23 | 4340.00 | 4370.00 | 4200.00 | 4294.00 | -2.32% | 1,386,000 |
| 2026-03-19 | 4341.00 | 4461.00 | 4305.00 | 4396.00 | -0.09% | 1,407,700 |
| 2026-03-18 | 4330.00 | 4421.00 | 4324.00 | 4400.00 | +2.11% | 976,800 |
| 2026-03-17 | 4400.00 | 4417.00 | 4272.00 | 4309.00 | -1.49% | 1,059,200 |
| 2026-03-16 | 4472.00 | 4480.00 | 4371.00 | 4374.00 | -2.10% | 1,369,000 |
| 2026-03-13 | 4282.00 | 4490.00 | 4262.00 | 4468.00 | +2.67% | 2,919,700 |
| 2026-03-12 | 4150.00 | 4441.00 | 4112.00 | 4352.00 | +7.43% | 5,899,300 |
| 2026-03-11 | 4049.00 | 4090.00 | 4029.00 | 4051.00 | +0.60% | 662,700 |
| 2026-03-10 | 4021.00 | 4088.00 | 3972.00 | 4027.00 | +1.92% | 1,201,700 |
| 2026-03-09 | 3889.00 | 3979.00 | 3853.00 | 3951.00 | -5.23% | 2,016,500 |
| 2026-03-06 | 3884.00 | 4195.00 | 3850.00 | 4169.00 | +4.54% | 2,153,300 |
| 2026-03-05 | 3878.00 | 4021.00 | 3861.00 | 3988.00 | +7.55% | 1,993,400 |
| 2026-03-04 | 3800.00 | 3881.00 | 3673.00 | 3708.00 | -5.41% | 2,643,300 |
| 2026-03-03 | 3902.00 | 3972.00 | 3870.00 | 3920.00 | +2.30% | 2,972,600 |
| 2026-03-02 | 3667.00 | 3832.00 | 3622.00 | 3832.00 | -1.16% | 2,595,800 |
| 2026-02-27 | 3581.00 | 3886.00 | 3549.00 | 3877.00 | +9.58% | 4,580,800 |
| 2026-02-26 | 3522.00 | 3547.00 | 3493.00 | 3538.00 | +1.93% | 1,352,300 |
| 2026-02-25 | 3540.00 | 3540.00 | 3400.00 | 3471.00 | -2.55% | 1,852,300 |
| 2026-02-24 | 3640.00 | 3651.00 | 3511.00 | 3562.00 | -3.68% | 1,672,800 |
| 2026-02-20 | 3675.00 | 3709.00 | 3652.00 | 3698.00 | -0.94% | 854,800 |
| 2026-02-19 | 3676.00 | 3743.00 | 3664.00 | 3733.00 | +1.47% | 1,097,300 |
| 2026-02-18 | 3666.00 | 3694.00 | 3627.00 | 3679.00 | +1.49% | 832,100 |
| 2026-02-17 | 3700.00 | 3780.00 | 3625.00 | 3625.00 | -4.10% | 1,440,500 |
| 2026-02-16 | 3850.00 | 3855.00 | 3745.00 | 3780.00 | -2.53% | 978,700 |
| 2026-02-13 | 3913.00 | 3941.00 | 3865.00 | 3878.00 | -2.64% | 1,234,100 |
| 2026-02-12 | 3936.00 | 4010.00 | 3921.00 | 3983.00 | +0.66% | 985,900 |
| 2026-02-10 | 3933.00 | 4000.00 | 3921.00 | 3957.00 | +0.48% | 736,800 |
| 2026-02-09 | 3950.00 | 3959.00 | 3878.00 | 3938.00 | +2.93% | 933,000 |
| 2026-02-06 | 3761.00 | 3826.00 | 3696.00 | 3826.00 | +0.10% | 1,180,100 |
| 2026-02-05 | 3875.00 | 3907.00 | 3797.00 | 3822.00 | -0.55% | 936,500 |
| 2026-02-04 | 3860.00 | 3880.00 | 3787.00 | 3843.00 | +1.37% | 1,232,700 |
| 2026-02-03 | 3752.00 | 3815.00 | 3688.00 | 3791.00 | +1.74% | 1,572,500 |
| 2026-02-02 | 3797.00 | 3797.00 | 3702.00 | 3726.00 | -0.03% | 1,331,200 |
| 2026-01-30 | 3761.00 | 3774.00 | 3710.00 | 3727.00 | +0.00% | 800,000 |
| 2026-01-29 | 3672.00 | 3743.00 | 3639.00 | 3727.00 | +1.33% | 652,100 |
| 2026-01-28 | 3700.00 | 3712.00 | 3658.00 | 3678.00 | -1.26% | 530,400 |
| 2026-01-27 | 3665.00 | 3736.00 | 3610.00 | 3725.00 | +0.87% | 787,400 |
| 2026-01-26 | 3666.00 | 3729.00 | 3655.00 | 3693.00 | -2.09% | 886,800 |
| 2026-01-23 | 3726.00 | 3782.00 | 3710.00 | 3772.00 | +2.22% | 779,100 |
| 2026-01-22 | 3658.00 | 3717.00 | 3628.00 | 3690.00 | +2.84% | 914,900 |
| 2026-01-21 | 3591.00 | 3612.00 | 3532.00 | 3588.00 | -1.35% | 912,700 |
| 2026-01-20 | 3643.00 | 3653.00 | 3620.00 | 3637.00 | -0.95% | 523,900 |
| 2026-01-19 | 3677.00 | 3692.00 | 3623.00 | 3672.00 | -0.60% | 625,100 |
| 2026-01-16 | 3599.00 | 3710.00 | 3591.00 | 3694.00 | +2.16% | 970,100 |
| 2026-01-15 | 3575.00 | 3620.00 | 3562.00 | 3616.00 | +1.35% | 884,100 |
| 2026-01-14 | 3566.00 | 3577.00 | 3499.00 | 3568.00 | +0.06% | 861,000 |
| 2026-01-13 | 3628.00 | 3633.00 | 3564.00 | 3566.00 | +1.57% | 735,900 |
| 2026-01-09 | 3487.00 | 3521.00 | 3485.00 | 3511.00 | +1.04% | 478,700 |
| 2026-01-08 | 3519.00 | 3524.00 | 3475.00 | 3475.00 | -1.61% | 392,000 |
| 2026-01-07 | 3529.00 | 3541.00 | 3505.00 | 3532.00 | -0.20% | 471,000 |
| 2026-01-06 | 3497.00 | 3539.00 | 3488.00 | 3539.00 | +1.99% | 598,200 |
| 2026-01-05 | 3458.00 | 3493.00 | 3448.00 | 3470.00 | +1.25% | 442,100 |
| 2025-12-30 | 3442.00 | 3477.00 | 3427.00 | 3427.00 | -1.18% | 396,000 |
| 2025-12-29 | 3434.00 | 3468.00 | 3420.00 | 3468.00 | +0.93% | 449,300 |
| 2025-12-26 | 3432.00 | 3454.00 | 3411.00 | 3436.00 | +0.03% | 452,100 |
| 2025-12-25 | 3443.00 | 3450.00 | 3413.00 | 3435.00 | -0.23% | 298,300 |
| 2025-12-24 | 3474.00 | 3480.00 | 3417.00 | 3443.00 | +0.12% | 513,000 |
| 2025-12-23 | 3457.00 | 3489.00 | 3429.00 | 3439.00 | -0.35% | 361,600 |
| 2025-12-22 | 3503.00 | 3505.00 | 3451.00 | 3451.00 | -0.58% | 475,400 |
| 2025-12-19 | 3399.00 | 3479.00 | 3394.00 | 3471.00 | +2.84% | 1,163,200 |
| 2025-12-18 | 3336.00 | 3383.00 | 3327.00 | 3375.00 | +1.23% | 472,700 |
| 2025-12-17 | 3370.00 | 3376.00 | 3307.00 | 3334.00 | -1.51% | 619,200 |
| 2025-12-16 | 3479.00 | 3499.00 | 3385.00 | 3385.00 | -3.86% | 577,500 |
| 2025-12-15 | 3445.00 | 3532.00 | 3445.00 | 3521.00 | +2.24% | 646,000 |
| 2025-12-12 | 3427.00 | 3448.00 | 3366.00 | 3444.00 | +2.59% | 599,000 |
| 2025-12-11 | 3450.00 | 3460.00 | 3352.00 | 3357.00 | -2.04% | 539,000 |
| 2025-12-10 | 3419.00 | 3439.00 | 3405.00 | 3427.00 | +0.88% | 334,600 |
| 2025-12-09 | 3410.00 | 3433.00 | 3393.00 | 3397.00 | -0.23% | 281,500 |
| 2025-12-08 | 3422.00 | 3430.00 | 3377.00 | 3405.00 | -0.23% | 316,700 |
| 2025-12-05 | 3415.00 | 3429.00 | 3384.00 | 3413.00 | -0.41% | 490,700 |
| 2025-12-04 | 3319.00 | 3427.00 | 3308.00 | 3427.00 | +3.10% | 525,100 |
| 2025-12-03 | 3342.00 | 3348.00 | 3284.00 | 3324.00 | -1.10% | 539,600 |
| 2025-12-02 | 3413.00 | 3437.00 | 3361.00 | 3361.00 | -0.77% | 564,700 |
| 2025-12-01 | 3450.00 | 3488.00 | 3387.00 | 3387.00 | -0.38% | 623,100 |
| 2025-11-28 | 3345.00 | 3409.00 | 3335.00 | 3400.00 | +1.80% | 436,600 |
| 2025-11-27 | 3350.00 | 3385.00 | 3328.00 | 3340.00 | +0.24% | 551,200 |
| 2025-11-26 | 3306.00 | 3362.00 | 3299.00 | 3332.00 | +2.24% | 807,700 |
| 2025-11-25 | 3270.00 | 3290.00 | 3219.00 | 3259.00 | +0.65% | 624,800 |
| 2025-11-21 | 3205.00 | 3292.00 | 3202.00 | 3238.00 | +0.19% | 1,057,000 |
| 2025-11-20 | 3270.00 | 3274.00 | 3201.00 | 3232.00 | +1.00% | 690,400 |
| 2025-11-19 | 3250.00 | 3253.00 | 3191.00 | 3200.00 | -0.22% | 639,800 |
| 2025-11-18 | 3330.00 | 3348.00 | 3207.00 | 3207.00 | -4.70% | 764,400 |
| 2025-11-17 | 3322.00 | 3375.00 | 3276.00 | 3365.00 | +3.47% | 1,120,100 |
| 2025-11-14 | 3268.00 | 3311.00 | 3232.00 | 3252.00 | -2.20% | 963,300 |
| 2025-11-13 | 3289.00 | 3333.00 | 3280.00 | 3325.00 | +1.65% | 660,000 |
| 2025-11-12 | 3231.00 | 3296.00 | 3220.00 | 3271.00 | +2.09% | 533,800 |
| 2025-11-11 | 3225.00 | 3243.00 | 3196.00 | 3204.00 | -0.03% | 332,100 |
| 2025-11-10 | 3225.00 | 3228.00 | 3185.00 | 3205.00 | +0.56% | 414,500 |
| 2025-11-07 | 3252.00 | 3268.00 | 3143.00 | 3187.00 | -2.72% | 744,200 |
| 2025-11-06 | 3215.00 | 3298.00 | 3202.00 | 3276.00 | +2.50% | 872,000 |
| 2025-11-05 | 3177.00 | 3210.00 | 3099.00 | 3196.00 | +0.60% | 1,157,700 |
| 2025-11-04 | 3156.00 | 3215.00 | 3122.00 | 3177.00 | +1.70% | 951,900 |
| 2025-10-31 | 3119.00 | 3136.00 | 3082.00 | 3124.00 | +0.35% | 812,100 |
| 2025-10-30 | 3048.00 | 3115.00 | 3029.00 | 3113.00 | +3.11% | 2,351,100 |
| 2025-10-29 | 3115.00 | 3135.00 | 3008.00 | 3019.00 | -3.08% | 764,500 |
| 2025-10-28 | 3203.00 | 3210.00 | 3115.00 | 3115.00 | -4.21% | 799,100 |
| 2025-10-27 | 3183.00 | 3252.00 | 3163.00 | 3252.00 | +4.00% | 716,900 |
| 2025-10-24 | 3154.00 | 3161.00 | 3126.00 | 3127.00 | -0.57% | 394,400 |
| 2025-10-23 | 3130.00 | 3160.00 | 3123.00 | 3145.00 | +0.13% | 383,700 |
| 2025-10-22 | 3106.00 | 3149.00 | 3102.00 | 3141.00 | +0.77% | 388,900 |
| 2025-10-21 | 3130.00 | 3147.00 | 3099.00 | 3117.00 | +0.29% | 540,700 |
| 2025-10-20 | 3048.00 | 3120.00 | 3025.00 | 3108.00 | +3.67% | 486,200 |
| 2025-10-17 | 3016.00 | 3030.00 | 2990.00 | 2998.00 | -2.12% | 525,100 |
| 2025-10-16 | 3078.00 | 3094.00 | 3053.00 | 3063.00 | +0.07% | 420,100 |
| 2025-10-15 | 3054.00 | 3070.00 | 3034.00 | 3061.00 | +1.56% | 479,300 |
| 2025-10-14 | 3035.00 | 3064.00 | 3007.00 | 3014.00 | -1.41% | 861,100 |
| 2025-10-10 | 3140.00 | 3150.00 | 3052.00 | 3057.00 | -3.78% | 752,500 |
| 2025-10-09 | 3140.00 | 3177.00 | 3135.00 | 3177.00 | +1.05% | 511,800 |
| 2025-10-08 | 3171.00 | 3214.00 | 3139.00 | 3144.00 | -0.16% | 509,900 |
| 2025-10-07 | 3175.00 | 3197.00 | 3146.00 | 3149.00 | +0.48% | 679,100 |
| 2025-10-06 | 3190.00 | 3190.00 | 3071.00 | 3134.00 | -0.19% | 1,296,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+9.82%). Worst month: Oct (+0.06%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Kyoto Financial Group,Inc.'s (5844.T) latest close?
4260.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 5844.T's 52-week high and low?
5164.00 high and 2990.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Kyoto Financial Group,Inc.'s strongest and weakest month historically?
Historically, 5844.T's strongest calendar month has been Aug (average +9.82%) and its weakest Oct (average +0.06%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.