Tokyo - Delayed Quote JPY

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

5,790.00
+40.00
+(0.70%)
At close: June 13 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20255,790.005,800.005,700.005,790.005,790.00119,500
Jun 12, 20255,670.005,760.005,670.005,750.005,750.0061,900
Jun 11, 20255,750.005,760.005,660.005,670.005,670.0077,000
Jun 10, 20255,820.005,880.005,730.005,730.005,730.00101,300
Jun 9, 20255,760.005,830.005,750.005,820.005,820.0095,000
Jun 6, 20255,720.005,770.005,670.005,730.005,730.0072,300
Jun 5, 20255,690.005,770.005,610.005,730.005,730.00115,600
Jun 4, 20255,760.005,820.005,710.005,750.005,750.0078,300
Jun 3, 20255,710.005,750.005,660.005,660.005,660.0095,300
Jun 2, 20255,580.005,650.005,550.005,650.005,650.0096,000
May 30, 20255,520.005,680.005,510.005,640.005,640.00107,600
May 29, 20255,400.005,670.005,400.005,600.005,600.00127,700
May 28, 20255,490.005,520.005,370.005,370.005,370.0089,400
May 27, 20255,350.005,460.005,340.005,450.005,450.0066,800
May 26, 20255,340.005,420.005,320.005,380.005,380.0066,800
May 23, 20255,330.005,450.005,330.005,340.005,340.0088,200
May 22, 20255,320.005,360.005,270.005,300.005,300.0057,700
May 21, 20255,430.005,470.005,380.005,400.005,400.00115,700
May 20, 20255,390.005,460.005,350.005,350.005,350.0089,600
May 19, 20255,250.005,420.005,240.005,420.005,420.00103,400
May 16, 20255,420.005,470.005,280.005,300.005,300.0078,300
May 15, 20255,550.005,600.005,420.005,420.005,420.0065,800
May 14, 20255,560.005,660.005,550.005,650.005,650.0075,900
May 13, 20255,610.005,690.005,530.005,560.005,560.00177,100
May 12, 20255,370.005,470.005,320.005,460.005,460.0091,000
May 9, 20255,290.005,370.005,270.005,310.005,310.0087,700
May 8, 20255,360.005,370.005,230.005,260.005,260.0082,100
May 7, 20255,210.005,350.005,130.005,340.005,340.00186,900
May 2, 20255,410.005,410.005,100.005,170.005,170.00318,400
May 1, 20255,620.005,640.005,310.005,320.005,320.00206,500
Apr 30, 20255,560.005,640.005,510.005,600.005,600.00116,700
Apr 28, 20255,440.005,500.005,400.005,460.005,460.0076,700
Apr 25, 20255,470.005,540.005,400.005,440.005,440.00111,700
Apr 24, 20255,370.005,430.005,330.005,370.005,370.00115,800
Apr 23, 20255,270.005,330.005,210.005,220.005,220.0098,800
Apr 22, 20255,080.005,190.005,080.005,190.005,190.0080,700
Apr 21, 20255,160.005,220.005,090.005,100.005,100.0079,500
Apr 18, 20255,160.005,270.005,130.005,240.005,240.00146,100
Apr 17, 20254,980.005,090.004,900.005,090.005,090.00113,500
Apr 16, 20255,090.005,190.004,960.004,980.004,980.00191,800
Apr 15, 20254,940.005,090.004,920.005,050.005,050.00169,300
Apr 14, 20254,835.004,980.004,765.004,920.004,920.00109,600
Apr 11, 20254,705.004,915.004,630.004,905.004,905.00166,600
Apr 10, 20255,000.005,010.004,845.004,970.004,970.00219,500
Apr 9, 20254,490.004,630.004,390.004,490.004,490.00270,200
Apr 8, 20254,640.004,900.004,640.004,700.004,700.00229,100
Apr 7, 20254,405.004,495.004,245.004,315.004,315.00361,600
Apr 4, 20254,955.004,955.004,645.004,920.004,920.00371,200
Apr 3, 20255,370.005,440.005,160.005,240.005,240.00315,500
Apr 2, 20255,600.005,700.005,600.005,670.005,670.0097,200
Apr 1, 20255,930.005,930.005,690.005,690.005,690.00163,700
Mar 31, 20255,850.005,910.005,740.005,830.005,830.00133,700
Mar 28, 20256,140.006,140.005,900.006,020.006,020.00137,300
Mar 27, 20256,030.006,150.005,960.006,120.006,120.00159,800
Mar 26, 20255,970.006,000.005,850.005,960.005,960.00111,600
Mar 25, 20256,020.006,050.005,890.005,960.005,960.0092,600
Mar 24, 20256,070.006,130.005,940.006,010.006,010.00143,100
Mar 21, 20255,840.006,200.005,840.006,070.006,070.00394,400
Mar 19, 20255,530.005,540.005,430.005,460.005,460.00100,200
Mar 18, 20255,320.005,550.005,320.005,530.005,530.00157,600
Mar 17, 20255,140.005,320.005,140.005,310.005,310.00127,600
Mar 14, 20255,020.005,070.005,010.005,060.005,060.0075,500
Mar 13, 20255,020.005,080.004,995.005,010.005,010.0059,600
Mar 12, 20254,810.005,030.004,805.004,980.004,980.00143,900
Mar 11, 20254,785.004,820.004,640.004,755.004,755.00204,300
Mar 10, 20255,060.005,060.004,890.004,890.004,890.0069,300
Mar 7, 20255,030.005,070.004,950.005,070.005,070.0056,200
Mar 6, 20254,960.005,080.004,950.005,060.005,060.0088,700
Mar 5, 20254,890.004,955.004,875.004,935.004,935.00103,400
Mar 4, 20254,935.004,955.004,875.004,910.004,910.0051,300
Mar 3, 20255,030.005,040.004,925.004,960.004,960.0089,000
Feb 28, 20255,040.005,040.004,915.004,965.004,965.00141,200
Feb 27, 20255,030.005,060.005,000.005,050.005,050.0046,500
Feb 26, 20255,090.005,130.005,000.005,030.005,030.0077,100
Feb 25, 20255,100.005,150.005,010.005,100.005,100.00104,700
Feb 21, 20255,120.005,210.005,110.005,200.005,200.0053,500
Feb 20, 20255,180.005,200.005,090.005,160.005,160.0092,600
Feb 19, 20255,280.005,410.005,150.005,170.005,170.00177,700
Feb 18, 20255,210.005,250.005,110.005,250.005,250.0090,700
Feb 17, 20255,210.005,250.005,140.005,180.005,180.0050,700
Feb 14, 20255,160.005,210.005,110.005,160.005,160.0066,700
Feb 13, 20255,200.005,220.005,090.005,120.005,120.00123,900
Feb 12, 20255,150.005,170.005,100.005,130.005,130.0076,200
Feb 10, 20255,290.005,290.005,060.005,150.005,150.0092,200
Feb 7, 20255,270.005,360.005,250.005,280.005,280.00130,500
Feb 6, 20255,210.005,210.005,100.005,190.005,190.0084,300
Feb 5, 20255,210.005,360.005,090.005,210.005,210.00194,600
Feb 4, 20254,915.005,230.004,840.005,170.005,170.00232,200
Feb 3, 20254,755.004,890.004,670.004,820.004,820.00145,900
Jan 31, 20254,810.004,840.004,760.004,820.004,820.00136,600
Jan 30, 20254,690.004,785.004,690.004,770.004,770.0058,900
Jan 29, 20254,665.004,720.004,630.004,690.004,690.0043,300
Jan 28, 20254,620.004,690.004,600.004,665.004,665.0049,600
Jan 27, 20254,570.004,660.004,570.004,625.004,625.0065,400
Jan 24, 20254,570.004,585.004,495.004,525.004,525.0093,300
Jan 23, 20254,580.004,595.004,515.004,570.004,570.00128,300
Jan 22, 20254,640.004,640.004,555.004,580.004,580.00113,900
Jan 21, 20254,705.004,750.004,605.004,640.004,640.0042,500
Jan 20, 20254,625.004,660.004,570.004,635.004,635.0058,500
Jan 17, 20254,505.004,570.004,445.004,555.004,555.0069,900
Jan 16, 20254,565.004,625.004,520.004,550.004,550.0054,000
Jan 15, 20254,540.004,580.004,500.004,565.004,565.0050,500
Jan 14, 20254,465.004,515.004,445.004,480.004,480.0069,900
Jan 10, 20254,520.004,540.004,470.004,500.004,500.0056,100
Jan 9, 20254,610.004,610.004,515.004,515.004,515.0063,300
Jan 8, 20254,495.004,625.004,495.004,625.004,625.0066,500
Jan 7, 20254,530.004,540.004,490.004,535.004,535.0073,600
Jan 6, 20254,560.004,565.004,505.004,530.004,530.0047,500
Dec 30, 20244,580.004,640.004,550.004,560.004,560.0042,300
Dec 27, 20244,540.004,565.004,510.004,545.004,545.0047,500
Dec 26, 20244,455.004,520.004,455.004,520.004,520.0046,000
Dec 25, 20244,510.004,510.004,425.004,475.004,475.0058,200
Dec 24, 20244,540.004,610.004,505.004,510.004,510.0084,500
Dec 23, 20244,385.004,525.004,385.004,500.004,500.0084,300
Dec 20, 20244,480.004,490.004,430.004,430.004,430.0061,200
Dec 19, 20244,345.004,445.004,345.004,430.004,430.0078,500
Dec 18, 20244,470.004,505.004,410.004,440.004,440.0053,200
Dec 17, 20244,500.004,565.004,480.004,490.004,490.0082,800
Dec 16, 20244,485.004,510.004,450.004,475.004,475.0048,800
Dec 13, 20244,510.004,535.004,445.004,500.004,500.00134,100
Dec 12, 20244,455.004,530.004,445.004,510.004,510.0077,300
Dec 11, 20244,390.004,415.004,325.004,400.004,400.0048,600
Dec 10, 20244,420.004,440.004,365.004,375.004,375.0046,200
Dec 9, 20244,395.004,415.004,295.004,365.004,365.0053,600
Dec 6, 20244,360.004,410.004,350.004,395.004,395.0072,800
Dec 5, 20244,340.004,350.004,285.004,335.004,335.0092,000
Dec 4, 20244,450.004,450.004,340.004,340.004,340.00100,200
Dec 3, 20244,420.004,535.004,420.004,465.004,465.00129,400
Dec 2, 20244,215.004,425.004,210.004,395.004,395.00137,100
Nov 29, 20244,165.004,190.004,100.004,175.004,175.0056,700
Nov 28, 20244,100.004,160.004,090.004,145.004,145.0046,700
Nov 27, 20244,135.004,155.004,080.004,100.004,100.0041,400
Nov 26, 20244,305.004,320.004,120.004,155.004,155.0063,300
Nov 25, 20244,295.004,365.004,295.004,305.004,305.0071,800
Nov 22, 20244,160.004,330.004,160.004,265.004,265.0082,800
Nov 21, 20244,055.004,160.004,055.004,145.004,145.0049,900
Nov 20, 20244,110.004,130.004,055.004,055.004,055.0048,900
Nov 19, 20244,150.004,190.004,120.004,160.004,160.0053,000
Nov 18, 20244,200.004,220.004,145.004,180.004,180.0060,300
Nov 15, 20244,225.004,225.004,150.004,200.004,200.0053,500
Nov 14, 20244,135.004,225.004,125.004,160.004,160.0069,000
Nov 13, 20244,220.004,255.004,130.004,150.004,150.0069,300
Nov 12, 20244,210.004,275.004,205.004,215.004,215.0071,400
Nov 11, 20244,180.004,205.004,120.004,155.004,155.0053,200
Nov 8, 20244,230.004,235.004,170.004,225.004,225.0073,100
Nov 7, 20244,290.004,400.004,225.004,240.004,240.00161,600
Nov 6, 20244,015.004,150.003,995.004,150.004,150.00116,700
Nov 5, 20244,090.004,090.003,960.003,985.003,985.00114,800
Nov 1, 20244,090.004,175.004,090.004,140.004,140.0052,200
Oct 31, 20244,165.004,180.004,120.004,150.004,150.0065,600
Oct 30, 20244,130.004,170.004,125.004,145.004,145.00112,100
Oct 29, 20244,110.004,205.004,110.004,155.004,155.0047,700
Oct 28, 20244,015.004,115.004,015.004,100.004,100.0037,700
Oct 25, 20244,085.004,105.004,010.004,045.004,045.0052,800
Oct 24, 20244,060.004,120.004,035.004,105.004,105.0047,700
Oct 23, 20244,145.004,165.004,110.004,110.004,110.0044,700
Oct 22, 20244,200.004,230.004,135.004,140.004,140.0064,800
Oct 21, 20244,295.004,295.004,210.004,220.004,220.0040,500
Oct 18, 20244,290.004,335.004,275.004,295.004,295.0044,300
Oct 17, 20244,255.004,290.004,250.004,260.004,260.0037,800
Oct 16, 20244,230.004,295.004,200.004,230.004,230.0053,500
Oct 15, 20244,235.004,305.004,220.004,285.004,285.0071,900
Oct 11, 20244,200.004,240.004,180.004,180.004,180.0052,900
Oct 10, 20244,195.004,195.004,155.004,165.004,165.0045,400
Oct 9, 20244,250.004,250.004,145.004,155.004,155.0087,500
Oct 8, 20244,295.004,295.004,185.004,220.004,220.0095,100
Oct 7, 20244,330.004,490.004,305.004,355.004,355.00107,100
Oct 4, 20244,165.004,230.004,155.004,225.004,225.0087,300
Oct 3, 20244,180.004,195.004,125.004,130.004,130.0059,600
Oct 2, 20244,120.004,170.004,105.004,110.004,110.0091,900
Oct 1, 20244,135.004,215.004,100.004,175.004,175.0071,600
Sep 30, 20244,115.004,200.004,090.004,135.004,135.00120,900
Sep 27, 2024 75 Dividend
Sep 27, 20244,190.004,190.004,110.004,150.004,150.0099,100
Sep 26, 20244,200.004,240.004,155.004,230.004,155.0088,000
Sep 25, 20244,155.004,175.004,145.004,155.004,081.3357,900
Sep 24, 20244,265.004,265.004,165.004,165.004,091.1552,900
Sep 20, 20244,300.004,300.004,225.004,235.004,159.9191,500
Sep 19, 20244,245.004,300.004,220.004,220.004,145.1873,000
Sep 18, 20244,140.004,170.004,120.004,145.004,071.5146,500
Sep 17, 20244,155.004,175.004,015.004,100.004,027.3175,200
Sep 13, 20244,160.004,220.004,160.004,165.004,091.1597,000
Sep 12, 20244,150.004,195.004,120.004,140.004,066.6072,300
Sep 11, 20244,210.004,240.004,075.004,105.004,032.22103,900
Sep 10, 20244,225.004,295.004,225.004,280.004,204.1189,800
Sep 9, 20244,235.004,275.004,165.004,230.004,155.0092,700
Sep 6, 20244,435.004,470.004,355.004,375.004,297.4359,000
Sep 5, 20244,405.004,505.004,360.004,395.004,317.0794,000
Sep 4, 20244,570.004,575.004,460.004,490.004,410.39137,800
Sep 3, 20244,570.004,675.004,545.004,675.004,592.1186,600
Sep 2, 20244,550.004,570.004,495.004,555.004,474.2442,100
Aug 30, 20244,555.004,575.004,505.004,565.004,484.06113,300
Aug 29, 20244,445.004,540.004,430.004,520.004,439.86101,500
Aug 28, 20244,390.004,480.004,390.004,445.004,366.1949,200
Aug 27, 20244,360.004,475.004,345.004,450.004,371.1067,000
Aug 26, 20244,445.004,445.004,340.004,360.004,282.7061,000
Aug 23, 20244,460.004,480.004,395.004,465.004,385.8380,700
Aug 22, 20244,510.004,510.004,460.004,460.004,380.9271,000
Aug 21, 20244,440.004,510.004,410.004,510.004,430.0475,000
Aug 20, 20244,545.004,545.004,425.004,500.004,420.2176,600
Aug 19, 20244,455.004,520.004,435.004,480.004,400.5767,400
Aug 16, 20244,470.004,530.004,435.004,520.004,439.86114,500
Aug 15, 20244,295.004,390.004,270.004,330.004,253.2373,400
Aug 14, 20244,250.004,370.004,230.004,265.004,189.3873,200
Aug 13, 20244,085.004,250.004,050.004,220.004,145.18132,700
Aug 9, 20244,100.004,130.003,980.004,055.003,983.10159,800
Aug 8, 20244,050.004,135.003,970.003,990.003,919.26202,600
Aug 7, 20243,990.004,295.003,975.004,165.004,091.15220,200
Aug 6, 20243,850.004,140.003,850.004,075.004,002.75371,600
Aug 5, 20243,805.003,880.003,565.003,570.003,506.70397,000
Aug 2, 20244,340.004,340.004,060.004,085.004,012.57273,900
Aug 1, 20244,585.004,615.004,490.004,550.004,469.33163,600
Jul 31, 20244,365.004,590.004,345.004,585.004,503.71164,900
Jul 30, 20244,445.004,505.004,340.004,355.004,277.78164,200
Jul 29, 20244,365.004,520.004,345.004,505.004,425.12112,400
Jul 26, 20244,320.004,360.004,280.004,300.004,223.76137,000
Jul 25, 20244,475.004,480.004,315.004,315.004,238.49160,000
Jul 24, 20244,590.004,625.004,520.004,520.004,439.8678,000
Jul 23, 20244,565.004,630.004,565.004,620.004,538.0975,500
Jul 22, 20244,630.004,640.004,540.004,540.004,459.5066,000
Jul 19, 20244,685.004,685.004,570.004,635.004,552.8273,700
Jul 18, 20244,600.004,690.004,600.004,680.004,597.0277,800
Jul 17, 20244,600.004,670.004,580.004,635.004,552.8280,100
Jul 16, 20244,555.004,615.004,535.004,550.004,469.3377,600
Jul 12, 20244,540.004,605.004,525.004,545.004,464.4284,200
Jul 11, 20244,620.004,635.004,570.004,600.004,518.4469,700
Jul 10, 20244,530.004,600.004,530.004,585.004,503.71125,600
Jul 9, 20244,570.004,590.004,525.004,530.004,449.68100,200
Jul 8, 20244,540.004,590.004,500.004,555.004,474.24141,100
Jul 5, 20244,780.004,800.004,610.004,610.004,528.26149,700
Jul 4, 20244,790.004,850.004,770.004,800.004,714.8969,600
Jul 3, 20244,850.004,855.004,770.004,805.004,719.81109,600
Jul 2, 20244,800.004,940.004,790.004,855.004,768.92118,300
Jul 1, 20244,825.004,835.004,775.004,805.004,719.81128,100
Jun 28, 20244,745.004,825.004,745.004,780.004,695.25133,800
Jun 27, 20244,680.004,765.004,675.004,730.004,646.1389,000
Jun 26, 20244,715.004,750.004,690.004,720.004,636.3177,300
Jun 25, 20244,625.004,745.004,610.004,715.004,631.40119,200
Jun 24, 20244,610.004,620.004,525.004,600.004,518.4490,800
Jun 21, 20244,620.004,640.004,585.004,610.004,528.2699,000
Jun 20, 20244,525.004,590.004,490.004,570.004,488.97106,700
Jun 19, 20244,525.004,610.004,520.004,550.004,469.3359,000
Jun 18, 20244,555.004,560.004,475.004,525.004,444.7748,200
Jun 17, 20244,545.004,575.004,480.004,500.004,420.21106,300
Jun 14, 20244,490.004,600.004,470.004,565.004,484.06189,500
Jun 13, 20244,565.004,575.004,475.004,475.004,395.6680,600

Related Tickers

7186.T Concordia Financial Group, Ltd.
922.30
-0.33%
 
8308.T Resona Holdings, Inc.
1,286.50
-0.54%
 
UNIONBANK.NS Union Bank of India
146.24
-2.83%
 
PNB.NS Punjab National Bank
106.61
-1.31%
 
BANDHANBNK.NS Bandhan Bank Limited
175.19
-1.40%
 
CANBK.NS Canara Bank
111.46
-3.61%