Canada markets open in 36 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
5,020.00+115.00 (+2.34%)
At close: 03:15PM JST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20244,935.005,060.004,910.005,020.005,020.00146,800
May 31, 20244,675.004,925.004,675.004,905.004,905.00261,100
May 30, 20244,630.004,685.004,565.004,650.004,650.0086,000
May 29, 20244,780.004,795.004,680.004,685.004,685.00146,000
May 28, 20244,820.004,875.004,760.004,775.004,775.00122,700
May 27, 20244,755.004,875.004,745.004,835.004,835.00177,100
May 24, 20244,660.004,780.004,625.004,730.004,730.00152,600
May 23, 20244,595.004,680.004,530.004,680.004,680.00171,100
May 22, 20244,475.004,595.004,455.004,575.004,575.00140,000
May 21, 20244,460.004,625.004,460.004,485.004,485.00215,400
May 20, 20244,365.004,460.004,365.004,450.004,450.0089,500
May 17, 20244,340.004,390.004,330.004,355.004,355.0075,500
May 16, 20244,385.004,400.004,330.004,340.004,340.00103,400
May 15, 20244,465.004,485.004,350.004,410.004,410.0088,200
May 14, 20244,455.004,470.004,390.004,440.004,440.0092,900
May 13, 20244,380.004,470.004,360.004,465.004,465.00132,600
May 10, 20244,340.004,415.004,310.004,375.004,375.00123,100
May 09, 20244,380.004,380.004,315.004,325.004,325.00112,200
May 08, 20244,300.004,410.004,280.004,340.004,340.00213,500
May 07, 20244,460.004,470.004,330.004,330.004,330.00238,100
May 02, 20244,760.004,760.004,425.004,500.004,500.00419,200
May 01, 20244,695.004,745.004,635.004,720.004,720.00140,200
Apr 30, 20244,570.004,710.004,540.004,705.004,705.00119,300
Apr 26, 20244,650.004,695.004,565.004,630.004,630.00160,200
Apr 25, 20244,655.004,695.004,635.004,645.004,645.00105,200
Apr 24, 20244,670.004,730.004,640.004,705.004,705.00121,700
Apr 23, 20244,675.004,750.004,665.004,690.004,690.00124,100
Apr 22, 20244,545.004,645.004,520.004,645.004,645.00168,900
Apr 19, 20244,490.004,515.004,385.004,460.004,460.00134,000
Apr 18, 20244,365.004,530.004,355.004,515.004,515.00111,800
Apr 17, 20244,460.004,490.004,325.004,365.004,365.00149,500
Apr 16, 20244,565.004,640.004,475.004,480.004,480.00113,500
Apr 15, 20244,625.004,655.004,540.004,625.004,625.00109,400
Apr 12, 20244,585.004,645.004,555.004,645.004,645.00132,000
Apr 11, 20244,425.004,540.004,420.004,540.004,540.00103,100
Apr 10, 20244,475.004,525.004,475.004,480.004,480.0077,200
Apr 09, 20244,510.004,550.004,510.004,525.004,525.0064,700
Apr 08, 20244,530.004,545.004,480.004,515.004,515.00100,800
Apr 05, 20244,485.004,535.004,455.004,510.004,510.0090,300
Apr 04, 20244,560.004,630.004,540.004,590.004,590.0091,500
Apr 03, 20244,450.004,570.004,410.004,515.004,515.00154,600
Apr 02, 20244,685.004,700.004,475.004,475.004,475.00170,600
Apr 01, 20244,890.004,900.004,650.004,650.004,650.00130,200
Mar 29, 20244,690.004,885.004,685.004,875.004,875.00130,900
Mar 28, 20244,700.004,745.004,655.004,685.004,685.00113,000
Mar 28, 202465 Dividend
Mar 27, 20244,780.004,805.004,740.004,765.004,700.00157,100
Mar 26, 20244,750.004,790.004,675.004,735.004,670.4192,600
Mar 25, 20244,860.004,870.004,730.004,730.004,665.48155,700
Mar 22, 20244,935.004,970.004,825.004,920.004,852.89154,200
Mar 21, 20244,760.004,955.004,730.004,910.004,843.02255,700
Mar 19, 20244,680.004,765.004,620.004,690.004,626.02207,800
Mar 18, 20244,700.004,710.004,630.004,655.004,591.50143,300
Mar 15, 20244,615.004,735.004,590.004,645.004,581.64175,700
Mar 14, 20244,765.004,765.004,630.004,655.004,591.50165,300
Mar 13, 20244,835.004,835.004,635.004,700.004,635.89177,700
Mar 12, 20244,720.004,760.004,590.004,740.004,675.34226,200
Mar 11, 20245,010.005,010.004,655.004,725.004,660.55279,900
Mar 08, 20244,865.005,080.004,815.005,030.004,961.39283,600
Mar 07, 20244,710.004,860.004,695.004,850.004,783.84264,300
Mar 06, 20244,620.004,730.004,590.004,695.004,630.96175,100
Mar 05, 20244,510.004,660.004,490.004,610.004,547.11170,400
Mar 04, 20244,535.004,560.004,470.004,495.004,433.68134,800
Mar 01, 20244,510.004,585.004,495.004,585.004,522.46161,800
Feb 29, 20244,455.004,545.004,385.004,515.004,453.41218,200
Feb 28, 20244,310.004,485.004,305.004,435.004,374.50289,500
Feb 27, 20244,240.004,385.004,210.004,290.004,231.48236,900
Feb 26, 20244,130.004,245.004,120.004,245.004,187.09190,800
Feb 22, 20244,120.004,155.004,105.004,120.004,063.8096,200
Feb 21, 20244,110.004,145.004,080.004,110.004,053.9476,000
Feb 20, 20244,210.004,210.004,090.004,115.004,058.87134,800
Feb 19, 20244,090.004,190.004,090.004,190.004,132.84147,200
Feb 16, 20244,030.004,085.004,015.004,065.004,009.55116,600
Feb 15, 20244,030.004,060.003,990.003,990.003,935.57131,500
Feb 14, 20244,060.004,075.004,010.004,025.003,970.0991,900
Feb 13, 20244,065.004,080.004,015.004,070.004,014.48109,700
Feb 09, 20244,085.004,085.003,990.004,050.003,994.75144,200
Feb 08, 20244,175.004,180.004,065.004,065.004,009.55154,700
Feb 07, 20244,010.004,185.004,000.004,180.004,122.98294,000
Feb 06, 20244,050.004,050.003,985.003,995.003,940.50214,500
Feb 05, 20244,080.004,120.004,020.004,050.003,994.75290,200
Feb 02, 20244,135.004,145.004,020.004,050.003,994.75278,600
Feb 01, 20244,205.004,230.004,070.004,135.004,078.59502,400
Jan 31, 20244,250.004,360.004,195.004,355.004,295.59262,100
Jan 30, 20244,260.004,260.004,225.004,245.004,187.09111,600
Jan 29, 20244,220.004,275.004,215.004,260.004,201.89119,400
Jan 26, 20244,215.004,285.004,180.004,200.004,142.71187,800
Jan 25, 20244,350.004,370.004,255.004,255.004,196.96196,500
Jan 24, 20244,175.004,340.004,140.004,330.004,270.93218,800
Jan 23, 20244,210.004,240.004,165.004,200.004,142.71131,700
Jan 22, 20244,215.004,220.004,155.004,220.004,162.43130,400
Jan 19, 20244,135.004,180.004,125.004,145.004,088.46104,200
Jan 18, 20244,110.004,145.004,075.004,135.004,078.59100,900
Jan 17, 20244,140.004,185.004,110.004,110.004,053.9494,800
Jan 16, 20244,090.004,215.004,090.004,135.004,078.5990,900
Jan 15, 20244,090.004,150.004,090.004,140.004,083.5329,700
Jan 12, 20244,115.004,130.004,055.004,075.004,019.41120,200
Jan 11, 20244,090.004,200.004,080.004,115.004,058.87139,300
Jan 10, 20244,045.004,105.004,025.004,030.003,975.03132,800
Jan 09, 20244,070.004,090.004,035.004,055.003,999.69108,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...