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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	7,200	7,190	7,190	7,210	7,100	90,900
September 05, 2025	7,140	7,150	7,150	7,230	7,130	73,700
September 04, 2025	7,060	7,120	7,120	7,160	7,050	75,300
September 03, 2025	7,350	7,050	7,050	7,370	7,000	145,500
September 02, 2025	7,200	7,350	7,350	7,390	7,150	111,500
September 01, 2025	7,060	7,150	7,150	7,230	7,050	79,800
August 29, 2025	7,080	7,070	7,070	7,130	7,010	105,700
August 28, 2025	6,990	7,120	7,120	7,150	6,990	80,300
August 27, 2025	7,010	7,030	7,030	7,130	7,000	109,800
August 26, 2025	7,040	7,020	7,020	7,100	6,920	143,700
August 25, 2025	7,210	7,020	7,020	7,250	7,020	107,000
August 22, 2025	7,040	7,110	7,110	7,170	7,020	130,900
August 21, 2025	6,930	7,000	7,000	7,040	6,880	128,800
August 20, 2025	6,760	6,930	6,930	6,930	6,710	105,500
August 19, 2025	6,900	6,740	6,740	6,900	6,700	116,500
August 18, 2025	6,890	6,900	6,900	6,940	6,810	150,900
August 15, 2025	6,760	6,960	6,960	6,960	6,760	215,100
August 14, 2025	6,400	6,690	6,690	6,690	6,360	177,100
August 13, 2025	6,450	6,430	6,430	6,560	6,400	128,900
August 12, 2025	6,470	6,400	6,400	6,480	6,360	150,500
August 08, 2025	6,360	6,400	6,400	6,480	6,330	145,300
August 07, 2025	6,320	6,350	6,350	6,400	6,320	127,800
August 06, 2025	6,470	6,340	6,340	6,490	6,300	139,100
August 05, 2025	6,480	6,430	6,430	6,570	6,400	102,800
August 04, 2025	6,350	6,430	6,430	6,430	6,280	181,600
August 01, 2025	6,570	6,610	6,610	6,630	6,470	108,300
July 31, 2025	6,320	6,570	6,570	6,600	6,310	240,100
July 30, 2025	6,740	6,700	6,700	6,790	6,650	126,500
July 29, 2025	6,510	6,720	6,720	6,760	6,480	171,600
July 28, 2025	6,830	6,510	6,510	6,830	6,490	163,500
July 25, 2025	6,860	6,850	6,850	6,930	6,810	91,600
July 24, 2025	6,820	6,820	6,820	6,920	6,760	141,200
July 23, 2025	6,750	6,720	6,720	6,820	6,620	177,400
July 22, 2025	6,740	6,650	6,650	6,790	6,600	98,100
July 18, 2025	6,730	6,740	6,740	6,800	6,680	73,200
July 17, 2025	6,570	6,670	6,670	6,740	6,560	100,700
July 16, 2025	6,570	6,580	6,580	6,610	6,490	111,300
July 15, 2025	6,640	6,590	6,590	6,770	6,570	152,300
July 14, 2025	6,700	6,650	6,650	6,700	6,530	143,900
July 11, 2025	6,720	6,760	6,760	6,830	6,690	142,700
July 10, 2025	6,720	6,670	6,670	6,760	6,630	111,400
July 09, 2025	6,540	6,710	6,710	6,800	6,480	169,100
July 08, 2025	6,510	6,540	6,540	6,590	6,480	118,100
July 07, 2025	6,610	6,570	6,570	6,660	6,540	121,500
July 04, 2025	6,450	6,550	6,550	6,550	6,420	107,100
July 03, 2025	6,340	6,380	6,380	6,390	6,290	88,300
July 02, 2025	6,240	6,350	6,350	6,390	6,200	171,100
July 01, 2025	6,010	6,250	6,250	6,340	5,900	299,100
June 30, 2025	6,190	6,080	6,080	6,220	6,050	144,500
June 27, 2025	6,080	6,120	6,120	6,170	6,060	91,000
June 26, 2025	6,070	6,090	6,090	6,130	6,050	75,600
June 25, 2025	6,060	6,080	6,080	6,080	5,980	70,700
June 24, 2025	6,150	6,050	6,050	6,170	6,050	73,600
June 23, 2025	6,010	6,090	6,090	6,190	5,990	79,300
June 20, 2025	6,010	6,030	6,030	6,110	5,950	141,900
June 19, 2025	6,000	6,070	6,070	6,070	5,940	104,900
June 18, 2025	5,830	5,990	5,990	6,080	5,790	171,600
June 17, 2025	5,830	5,830	5,830	5,850	5,800	45,500
June 16, 2025	5,830	5,820	5,820	5,870	5,800	58,600
June 13, 2025	5,790	5,790	5,790	5,800	5,700	119,500

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