The Kiyo Bank, Ltd. - 8370.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,928	2,902	2,902	2,934	2,898	115,200
August 15, 2025	2,879	2,928	2,928	2,929	2,856	161,700
August 14, 2025	2,840	2,845	2,845	2,854	2,799	124,200
August 13, 2025	2,820	2,850	2,850	2,868	2,803	156,000
August 12, 2025	2,854	2,807	2,807	2,854	2,800	190,800
August 08, 2025	2,795	2,814	2,814	2,827	2,776	178,700
August 07, 2025	2,748	2,794	2,794	2,802	2,745	131,700
August 06, 2025	2,729	2,747	2,747	2,765	2,721	149,900
August 05, 2025	2,698	2,712	2,712	2,749	2,675	218,600
August 04, 2025	2,640	2,745	2,745	2,761	2,631	438,800
August 01, 2025	2,739	2,758	2,758	2,768	2,703	167,500
July 31, 2025	2,718	2,766	2,766	2,768	2,711	685,000
July 30, 2025	2,712	2,697	2,697	2,729	2,688	106,400
July 29, 2025	2,670	2,695	2,695	2,707	2,658	120,000
July 28, 2025	2,755	2,662	2,662	2,757	2,662	151,000
July 25, 2025	2,758	2,755	2,755	2,790	2,739	101,700
July 24, 2025	2,700	2,772	2,772	2,785	2,695	190,400
July 23, 2025	2,665	2,673	2,673	2,694	2,632	188,400
July 22, 2025	2,644	2,630	2,630	2,664	2,625	75,500
July 18, 2025	2,670	2,655	2,655	2,675	2,646	97,800
July 17, 2025	2,629	2,651	2,651	2,668	2,629	67,900
July 16, 2025	2,631	2,650	2,650	2,665	2,616	93,600
July 15, 2025	2,662	2,635	2,635	2,681	2,629	93,600
July 14, 2025	2,612	2,639	2,639	2,648	2,583	84,600
July 11, 2025	2,599	2,612	2,612	2,648	2,580	99,800
July 10, 2025	2,565	2,576	2,576	2,584	2,554	119,700
July 09, 2025	2,543	2,572	2,572	2,593	2,534	106,700
July 08, 2025	2,550	2,543	2,543	2,556	2,525	104,300
July 07, 2025	2,573	2,549	2,549	2,587	2,549	91,800
July 04, 2025	2,558	2,579	2,579	2,592	2,551	93,400
July 03, 2025	2,566	2,548	2,548	2,572	2,530	105,300
July 02, 2025	2,513	2,558	2,558	2,625	2,513	231,600
July 01, 2025	2,500	2,517	2,517	2,517	2,466	129,600
June 30, 2025	2,489	2,495	2,495	2,520	2,476	141,500
June 27, 2025	2,465	2,481	2,481	2,501	2,465	133,700
June 26, 2025	2,463	2,480	2,480	2,492	2,463	136,200
June 25, 2025	2,481	2,463	2,463	2,486	2,455	113,400
June 24, 2025	2,550	2,491	2,491	2,559	2,491	91,700
June 23, 2025	2,523	2,518	2,518	2,559	2,501	95,600
June 20, 2025	2,590	2,537	2,537	2,603	2,537	222,900
June 19, 2025	2,555	2,592	2,592	2,598	2,555	110,300
June 18, 2025	2,529	2,555	2,555	2,555	2,515	105,900
June 17, 2025	2,545	2,540	2,540	2,559	2,524	88,300
June 16, 2025	2,526	2,538	2,538	2,556	2,513	89,400
June 13, 2025	2,508	2,511	2,511	2,525	2,470	195,600
June 12, 2025	2,503	2,508	2,508	2,524	2,500	114,000
June 11, 2025	2,522	2,513	2,513	2,532	2,500	108,300
June 10, 2025	2,552	2,531	2,531	2,573	2,523	103,100
June 09, 2025	2,559	2,554	2,554	2,564	2,530	76,500
June 06, 2025	2,542	2,530	2,530	2,559	2,530	82,900
June 05, 2025	2,552	2,542	2,542	2,565	2,521	117,200
June 04, 2025	2,577	2,571	2,571	2,620	2,571	126,100
June 03, 2025	2,610	2,582	2,582	2,612	2,578	165,800
June 02, 2025	2,556	2,595	2,595	2,605	2,552	72,800
May 30, 2025	2,522	2,596	2,596	2,597	2,515	346,300
May 29, 2025	2,550	2,554	2,554	2,580	2,538	147,900
May 28, 2025	2,560	2,537	2,537	2,576	2,530	126,600
May 27, 2025	2,525	2,538	2,538	2,541	2,504	100,000
May 26, 2025	2,569	2,526	2,526	2,580	2,525	111,800
May 23, 2025	2,502	2,531	2,531	2,558	2,501	94,500

The Kiyo Bank, Ltd. (8370.T) JPX