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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	2,959	2,982	2,982	2,984	2,953	134,500
October 23, 2025	2,952	2,970	2,970	2,994	2,939	182,900
October 22, 2025	2,921	2,954	2,954	2,959	2,913	276,600
October 21, 2025	2,945	2,925	2,925	2,955	2,911	174,300
October 20, 2025	2,884	2,940	2,940	2,940	2,864	147,600
October 17, 2025	2,802	2,834	2,834	2,840	2,794	154,400
October 16, 2025	2,823	2,850	2,850	2,858	2,823	134,000
October 15, 2025	2,797	2,815	2,815	2,824	2,773	147,000
October 14, 2025	2,771	2,765	2,765	2,797	2,747	204,100
October 10, 2025	2,854	2,823	2,823	2,856	2,816	192,600
October 09, 2025	2,867	2,896	2,896	2,896	2,855	133,400
October 08, 2025	2,847	2,870	2,870	2,892	2,843	149,800
October 07, 2025	2,858	2,841	2,841	2,882	2,841	148,500
October 06, 2025	2,852	2,875	2,875	2,879	2,787	259,000
October 03, 2025	2,822	2,852	2,852	2,854	2,807	125,100
October 02, 2025	2,824	2,824	2,824	2,836	2,779	260,300
October 01, 2025	2,890	2,846	2,846	2,902	2,821	292,300
September 30, 2025	2,940	2,936	2,936	2,957	2,900	254,400
September 29, 2025	2,964	2,933	2,933	2,964	2,901	173,800
September 26, 2025	2,976	2,989	2,989	3,020	2,968	278,300
September 25, 2025	2,940	2,965	2,965	2,977	2,931	190,900
September 24, 2025	2,938	2,941	2,941	2,951	2,920	152,200
September 22, 2025	2,950	2,941	2,941	2,974	2,940	152,600
September 19, 2025	2,989	2,953	2,953	3,020	2,934	330,300
September 18, 2025	2,993	2,956	2,956	2,993	2,946	115,400
September 17, 2025	3,000	2,969	2,969	3,000	2,947	121,900
September 16, 2025	3,035	3,015	3,015	3,035	3,005	62,600
September 12, 2025	3,040	3,035	3,035	3,055	3,020	231,400
September 11, 2025	3,040	3,035	3,035	3,045	3,010	97,100
September 10, 2025	2,993	3,035	3,035	3,045	2,980	108,700
September 09, 2025	2,994	2,980	2,980	3,025	2,956	144,900
September 08, 2025	2,970	2,980	2,980	2,980	2,936	110,500
September 05, 2025	2,948	2,943	2,943	2,962	2,928	123,500
September 04, 2025	2,924	2,945	2,945	2,950	2,911	96,800
September 03, 2025	2,995	2,912	2,912	3,005	2,893	203,500
September 02, 2025	2,918	2,995	2,995	3,015	2,918	174,800
September 01, 2025	2,900	2,907	2,907	2,946	2,890	89,300
August 29, 2025	2,891	2,907	2,907	2,916	2,891	88,600
August 28, 2025	2,870	2,930	2,930	2,930	2,860	98,100
August 27, 2025	2,890	2,879	2,879	2,902	2,875	88,900
August 26, 2025	2,931	2,896	2,896	2,943	2,888	112,300
August 25, 2025	2,948	2,937	2,937	2,962	2,910	134,200
August 22, 2025	2,908	2,934	2,934	2,941	2,900	132,400
August 21, 2025	2,907	2,897	2,897	2,923	2,885	114,300
August 20, 2025	2,851	2,898	2,898	2,904	2,829	114,400
August 19, 2025	2,902	2,857	2,857	2,913	2,856	120,300
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

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