Tokyo Kiraboshi Financial Group, Inc. - 7173.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,320	11,390	11,390	11,610	11,230	130,600
February 19, 2026	11,090	11,580	11,580	11,580	11,090	154,600
February 18, 2026	11,020	11,090	11,090	11,150	10,920	88,100
February 17, 2026	11,100	10,850	10,850	11,250	10,740	106,200
February 16, 2026	11,440	11,200	11,200	11,490	10,970	161,600
February 13, 2026	12,150	11,480	11,480	12,170	11,450	247,000
February 12, 2026	11,700	12,220	12,220	12,300	11,610	177,900
February 10, 2026	11,380	11,670	11,670	11,670	11,380	145,000
February 09, 2026	11,360	11,330	11,330	11,360	11,080	105,800
February 06, 2026	10,610	10,930	10,930	10,930	10,520	97,100
February 05, 2026	10,620	10,820	10,820	10,850	10,570	137,700
February 04, 2026	10,270	10,440	10,440	10,600	10,270	162,000
February 03, 2026	10,170	10,360	10,360	10,360	10,060	151,900
February 02, 2026	10,290	9,870	9,870	10,580	9,830	242,500
January 30, 2026	9,990	10,070	10,070	10,140	9,940	131,000
January 29, 2026	9,810	9,970	9,970	9,980	9,670	107,300
January 28, 2026	9,850	9,810	9,810	9,910	9,710	69,400
January 27, 2026	9,640	9,910	9,910	9,910	9,600	76,900
January 26, 2026	9,750	9,730	9,730	9,900	9,680	149,800
January 23, 2026	9,820	10,030	10,030	10,120	9,820	90,500
January 22, 2026	9,600	9,830	9,830	10,010	9,600	162,600
January 21, 2026	9,420	9,480	9,480	9,590	9,300	112,100
January 20, 2026	9,810	9,720	9,720	9,830	9,700	67,100
January 19, 2026	9,810	9,800	9,800	9,880	9,660	81,600
January 16, 2026	9,780	9,810	9,810	9,890	9,770	96,300
January 15, 2026	9,590	9,790	9,790	9,860	9,590	98,100
January 14, 2026	9,490	9,620	9,620	9,650	9,240	132,100
January 13, 2026	9,500	9,390	9,390	9,530	9,370	109,100
January 09, 2026	9,220	9,290	9,290	9,360	9,110	111,300
January 08, 2026	8,990	9,110	9,110	9,180	8,990	79,800
January 07, 2026	8,930	9,060	9,060	9,090	8,930	108,700
January 06, 2026	8,910	9,010	9,010	9,070	8,910	90,300
January 05, 2026	8,760	8,830	8,830	8,870	8,740	74,600
December 30, 2025	8,690	8,700	8,700	8,900	8,660	73,200
December 29, 2025	8,600	8,700	8,700	8,700	8,570	57,600
December 26, 2025	8,660	8,600	8,600	8,730	8,550	82,200
December 25, 2025	8,660	8,640	8,640	8,710	8,590	54,400
December 24, 2025	8,730	8,690	8,690	8,830	8,630	74,100
December 23, 2025	8,680	8,740	8,740	8,820	8,620	56,900
December 22, 2025	8,900	8,690	8,690	8,910	8,650	94,400
December 19, 2025	8,630	8,800	8,800	8,900	8,630	116,200
December 18, 2025	8,710	8,570	8,570	8,710	8,500	56,600
December 17, 2025	8,750	8,660	8,660	8,760	8,570	83,200
December 16, 2025	8,960	8,730	8,730	9,020	8,720	112,900
December 15, 2025	8,620	8,980	8,980	9,010	8,610	145,100
December 12, 2025	8,580	8,590	8,590	8,680	8,530	103,800
December 11, 2025	8,610	8,450	8,450	8,680	8,430	61,800
December 10, 2025	8,630	8,570	8,570	8,690	8,550	78,800
December 09, 2025	8,560	8,630	8,630	8,720	8,560	128,100
December 08, 2025	8,590	8,570	8,570	8,630	8,480	61,100
December 05, 2025	8,430	8,550	8,550	8,560	8,430	66,400
December 04, 2025	8,400	8,570	8,570	8,570	8,310	96,200
December 03, 2025	8,500	8,360	8,360	8,500	8,300	80,400
December 02, 2025	8,670	8,540	8,540	8,760	8,530	95,400
December 01, 2025	8,600	8,610	8,610	8,750	8,550	119,000
November 28, 2025	8,400	8,480	8,480	8,530	8,370	106,800
November 27, 2025	8,500	8,390	8,390	8,650	8,360	123,400
November 26, 2025	8,100	8,380	8,380	8,450	8,090	194,600
November 25, 2025	8,000	8,020	8,020	8,110	7,900	84,500
November 21, 2025	7,780	7,960	7,960	8,000	7,760	97,900

Tokyo Kiraboshi Financial Group, Inc. (7173.T) JPX