Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

The Kiyo Bank, Ltd. (8370.T)

2,376.00
+44.00
+(1.89%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252,317.002,380.002,306.002,376.002,376.00108,800
Apr 21, 20252,290.002,332.002,268.002,332.002,332.0093,200
Apr 18, 20252,203.002,315.002,203.002,311.002,311.00202,700
Apr 17, 20252,125.002,173.002,123.002,160.002,160.0077,300
Apr 16, 20252,147.002,158.002,103.002,125.002,125.0060,700
Apr 15, 20252,164.002,164.002,123.002,139.002,139.0082,100
Apr 14, 20252,098.002,152.002,072.002,114.002,114.00104,800
Apr 11, 20252,135.002,135.002,061.002,098.002,098.00163,100
Apr 10, 20252,250.002,255.002,158.002,185.002,185.00179,300
Apr 9, 20252,034.002,050.001,975.002,016.002,016.00138,600
Apr 8, 20252,001.002,130.001,998.002,084.002,084.00195,500
Apr 7, 20251,919.001,988.001,861.001,941.001,941.00425,700
Apr 4, 20252,022.002,054.001,930.002,049.002,049.00362,300
Apr 3, 20252,179.002,234.002,113.002,145.002,145.00291,500
Apr 2, 20252,290.002,299.002,251.002,296.002,296.00139,800
Apr 1, 20252,341.002,365.002,263.002,278.002,278.0099,500
Mar 31, 20252,289.002,329.002,242.002,302.002,302.00146,100
Mar 28, 20252,386.002,394.002,345.002,382.002,382.00173,500
Mar 27, 20252,402.002,419.002,386.002,418.002,418.00225,200
Mar 26, 20252,421.002,421.002,363.002,404.002,404.00174,600
Mar 25, 20252,430.002,430.002,383.002,394.002,394.00119,800
Mar 24, 20252,458.002,460.002,419.002,430.002,430.00200,200
Mar 21, 20252,345.002,410.002,344.002,408.002,408.00167,100
Mar 19, 20252,375.002,375.002,337.002,346.002,346.0094,800
Mar 18, 20252,310.002,382.002,310.002,358.002,358.00176,800
Mar 17, 20252,273.002,300.002,271.002,289.002,289.00106,600
Mar 14, 20252,227.002,253.002,213.002,253.002,253.00184,400
Mar 13, 20252,204.002,232.002,193.002,213.002,213.0080,300
Mar 12, 20252,186.002,211.002,177.002,190.002,190.00120,300
Mar 11, 20252,169.002,193.002,158.002,182.002,182.00134,400
Mar 10, 20252,205.002,225.002,184.002,201.002,201.0093,900
Mar 7, 20252,212.002,238.002,172.002,215.002,215.00120,900
Mar 6, 20252,238.002,263.002,228.002,258.002,258.00109,500
Mar 5, 20252,185.002,237.002,178.002,211.002,211.00106,400
Mar 4, 20252,186.002,198.002,153.002,179.002,179.00136,800
Mar 3, 20252,175.002,183.002,140.002,180.002,180.00110,000
Feb 28, 20252,178.002,183.002,132.002,153.002,153.00127,200
Feb 27, 20252,154.002,179.002,140.002,179.002,179.00110,600
Feb 26, 20252,165.002,174.002,136.002,160.002,160.00100,800
Feb 25, 20252,172.002,193.002,158.002,165.002,165.0089,500
Feb 21, 20252,188.002,212.002,170.002,212.002,212.0083,200
Feb 20, 20252,229.002,244.002,191.002,206.002,206.0090,600
Feb 19, 20252,255.002,274.002,223.002,229.002,229.00103,400
Feb 18, 20252,275.002,295.002,235.002,255.002,255.0072,800
Feb 17, 20252,232.002,263.002,232.002,249.002,249.0069,300
Feb 14, 20252,200.002,233.002,185.002,232.002,232.0087,700
Feb 13, 20252,183.002,209.002,178.002,197.002,197.0094,000
Feb 12, 20252,200.002,204.002,165.002,183.002,183.0074,800
Feb 10, 20252,195.002,200.002,159.002,176.002,176.0068,900
Feb 7, 20252,204.002,205.002,182.002,195.002,195.00106,000
Feb 6, 20252,238.002,238.002,198.002,204.002,204.0078,000
Feb 5, 20252,267.002,278.002,211.002,222.002,222.00101,200
Feb 4, 20252,271.002,271.002,220.002,265.002,265.00143,800
Feb 3, 20252,304.002,328.002,213.002,221.002,221.00224,500
Jan 31, 20252,300.002,332.002,277.002,320.002,320.00170,500
Jan 30, 20252,223.002,266.002,217.002,262.002,262.00127,200
Jan 29, 20252,239.002,243.002,219.002,230.002,230.0071,900
Jan 28, 20252,179.002,223.002,179.002,215.002,215.0086,900
Jan 27, 20252,190.002,200.002,166.002,179.002,179.0065,300
Jan 24, 20252,175.002,192.002,142.002,166.002,166.0072,800
Jan 23, 20252,165.002,188.002,155.002,182.002,182.0080,000
Jan 22, 20252,178.002,184.002,166.002,176.002,176.0069,100
Jan 21, 20252,188.002,197.002,153.002,163.002,163.0073,600
Jan 20, 20252,174.002,193.002,164.002,177.002,177.0064,800
Jan 17, 20252,155.002,177.002,122.002,162.002,162.0088,800
Jan 16, 20252,168.002,184.002,153.002,169.002,169.0099,100
Jan 15, 20252,147.002,155.002,122.002,155.002,155.0094,200
Jan 14, 20252,115.002,128.002,094.002,125.002,125.0096,400
Jan 10, 20252,146.002,157.002,115.002,130.002,130.00126,300
Jan 9, 20252,187.002,194.002,142.002,142.002,142.0088,400
Jan 8, 20252,220.002,253.002,198.002,198.002,198.0097,300
Jan 7, 20252,200.002,227.002,179.002,220.002,220.0096,000
Jan 6, 20252,216.002,217.002,175.002,190.002,190.00116,800
Dec 30, 20242,241.002,252.002,207.002,214.002,214.0068,000
Dec 27, 20242,250.002,250.002,223.002,236.002,236.0073,900
Dec 26, 20242,243.002,243.002,217.002,236.002,236.00142,500
Dec 25, 20242,278.002,280.002,216.002,242.002,242.00123,900
Dec 24, 20242,240.002,276.002,240.002,258.002,258.00187,600
Dec 23, 20242,165.002,232.002,140.002,218.002,218.00232,900
Dec 20, 20242,150.002,150.002,111.002,129.002,129.00171,900
Dec 19, 20242,080.002,151.002,072.002,139.002,139.00189,500
Dec 18, 20242,085.002,127.002,070.002,110.002,110.00119,500
Dec 17, 20242,100.002,124.002,088.002,100.002,100.0096,600
Dec 16, 20242,129.002,129.002,086.002,097.002,097.00144,600
Dec 13, 20242,126.002,151.002,109.002,121.002,121.00228,800
Dec 12, 20242,133.002,169.002,129.002,147.002,147.00136,100
Dec 11, 20242,119.002,124.002,100.002,115.002,115.0067,000
Dec 10, 20242,130.002,138.002,103.002,112.002,112.0086,000
Dec 9, 20242,120.002,130.002,088.002,110.002,110.00129,000
Dec 6, 20242,112.002,127.002,082.002,107.002,107.0092,300
Dec 5, 20242,131.002,144.002,108.002,129.002,129.00113,300
Dec 4, 20242,136.002,164.002,115.002,115.002,115.00121,700
Dec 3, 20242,144.002,161.002,119.002,136.002,136.00203,400
Dec 2, 20242,082.002,115.002,079.002,112.002,112.00209,000
Nov 29, 20242,050.002,081.002,040.002,066.002,066.00105,500
Nov 28, 20242,060.002,073.002,036.002,042.002,042.0063,600
Nov 27, 20242,045.002,067.002,035.002,061.002,061.00108,600
Nov 26, 20242,076.002,086.002,049.002,062.002,062.0071,400
Nov 25, 20242,100.002,119.002,073.002,078.002,078.00197,600
Nov 22, 20242,092.002,111.002,087.002,092.002,092.0089,500
Nov 21, 20242,058.002,100.002,058.002,083.002,083.0082,500
Nov 20, 20242,080.002,086.002,048.002,057.002,057.0070,000
Nov 19, 20242,064.002,098.002,054.002,098.002,098.0085,500
Nov 18, 20242,077.002,099.002,051.002,077.002,077.00146,800
Nov 15, 20242,090.002,099.002,054.002,063.002,063.00115,200
Nov 14, 20242,029.002,077.002,029.002,054.002,054.00198,200
Nov 13, 20242,059.002,093.002,008.002,021.002,021.00174,100
Nov 12, 20241,990.002,127.001,976.002,059.002,059.00395,700
Nov 11, 20241,867.001,999.001,845.001,987.001,987.00242,000
Nov 8, 20241,869.001,883.001,858.001,867.001,867.0066,600
Nov 7, 20241,896.001,920.001,854.001,862.001,862.00154,000
Nov 6, 20241,810.001,859.001,809.001,856.001,856.00123,500
Nov 5, 20241,812.001,812.001,779.001,810.001,810.00102,900
Nov 1, 20241,793.001,818.001,791.001,804.001,804.0072,300
Oct 31, 20241,820.001,830.001,783.001,803.001,803.0093,800
Oct 30, 20241,823.001,824.001,793.001,811.001,811.00229,000
Oct 29, 20241,798.001,823.001,796.001,817.001,817.0067,400
Oct 28, 20241,767.001,798.001,767.001,792.001,792.0083,600
Oct 25, 20241,790.001,812.001,753.001,785.001,785.00104,800
Oct 24, 20241,774.001,793.001,761.001,790.001,790.00104,400
Oct 23, 20241,797.001,799.001,770.001,774.001,774.0092,500
Oct 22, 20241,787.001,806.001,775.001,783.001,783.0095,000
Oct 21, 20241,818.001,818.001,785.001,798.001,798.0078,600
Oct 18, 20241,805.001,823.001,788.001,818.001,818.0051,800
Oct 17, 20241,779.001,800.001,763.001,794.001,794.0076,500
Oct 16, 20241,751.001,788.001,742.001,767.001,767.0072,700
Oct 15, 20241,759.001,778.001,749.001,763.001,763.00130,500
Oct 11, 20241,760.001,770.001,735.001,735.001,735.0090,800
Oct 10, 20241,801.001,801.001,742.001,744.001,744.0087,300
Oct 9, 20241,800.001,808.001,763.001,775.001,775.00105,400
Oct 8, 20241,800.001,817.001,783.001,791.001,791.00176,800
Oct 7, 20241,760.001,828.001,740.001,810.001,810.00164,000
Oct 4, 20241,699.001,731.001,690.001,720.001,720.00128,900
Oct 3, 20241,699.001,701.001,677.001,693.001,693.0099,100
Oct 2, 20241,687.001,704.001,671.001,683.001,683.00120,500
Oct 1, 20241,679.001,706.001,669.001,702.001,702.0093,700
Sep 30, 20241,684.001,710.001,661.001,675.001,675.00136,000
Sep 27, 20241,714.001,714.001,670.001,680.001,680.00102,000
Sep 26, 20241,712.001,740.001,691.001,737.001,737.00185,000
Sep 25, 20241,713.001,713.001,665.001,679.001,679.00139,500
Sep 24, 20241,756.001,756.001,707.001,709.001,709.0092,200
Sep 20, 20241,788.001,788.001,747.001,747.001,747.00145,000
Sep 19, 20241,755.001,776.001,749.001,755.001,755.00130,700
Sep 18, 20241,730.001,742.001,717.001,738.001,738.0098,800
Sep 17, 20241,737.001,741.001,680.001,709.001,709.00139,100
Sep 13, 20241,759.001,780.001,716.001,716.001,716.00217,200
Sep 12, 20241,759.001,794.001,743.001,759.001,759.0094,200
Sep 11, 20241,766.001,796.001,736.001,750.001,750.00164,300
Sep 10, 20241,782.001,810.001,782.001,799.001,799.00126,400
Sep 9, 20241,777.001,791.001,745.001,787.001,787.0082,200
Sep 6, 20241,831.001,839.001,805.001,817.001,817.0064,200
Sep 5, 20241,799.001,854.001,799.001,811.001,811.0085,300
Sep 4, 20241,874.001,886.001,836.001,837.001,837.00157,900
Sep 3, 20241,896.001,936.001,894.001,924.001,924.00159,200
Sep 2, 20241,880.001,897.001,871.001,886.001,886.00163,400
Aug 30, 20241,867.001,883.001,863.001,871.001,871.00162,200
Aug 29, 20241,840.001,883.001,840.001,854.001,854.00135,900
Aug 28, 20241,800.001,845.001,800.001,845.001,845.0090,000
Aug 27, 20241,788.001,838.001,788.001,826.001,826.00102,300
Aug 26, 20241,795.001,808.001,771.001,788.001,788.00118,400
Aug 23, 20241,786.001,807.001,771.001,795.001,795.0090,700
Aug 22, 20241,784.001,786.001,768.001,786.001,786.0066,000
Aug 21, 20241,770.001,798.001,762.001,781.001,781.0059,600
Aug 20, 20241,837.001,837.001,778.001,791.001,791.0089,100
Aug 19, 20241,828.001,848.001,787.001,805.001,805.00100,400
Aug 16, 20241,832.001,859.001,821.001,841.001,841.00105,400
Aug 15, 20241,778.001,814.001,763.001,792.001,792.00119,700
Aug 14, 20241,706.001,760.001,706.001,758.001,758.00110,000
Aug 13, 20241,668.001,706.001,660.001,698.001,698.00139,900
Aug 9, 20241,666.001,697.001,611.001,668.001,668.00186,400
Aug 8, 20241,637.001,673.001,617.001,626.001,626.00183,200
Aug 7, 20241,600.001,731.001,586.001,677.001,677.00242,300
Aug 6, 20241,627.001,713.001,555.001,651.001,651.00495,800
Aug 5, 20241,680.001,691.001,501.001,607.001,607.00283,800
Aug 2, 20241,900.001,907.001,838.001,838.001,838.00269,200
Aug 1, 20241,982.002,013.001,956.001,980.001,980.00263,600
Jul 31, 20241,882.001,982.001,882.001,982.001,982.00155,800
Jul 30, 20241,913.001,922.001,871.001,883.001,883.0093,500
Jul 29, 20241,885.001,930.001,885.001,927.001,927.0067,000
Jul 26, 20241,872.001,887.001,859.001,882.001,882.0089,200
Jul 25, 20241,897.001,912.001,871.001,881.001,881.00118,800
Jul 24, 20241,890.001,940.001,890.001,907.001,907.0087,100
Jul 23, 20241,902.001,933.001,902.001,925.001,925.0056,400
Jul 22, 20241,913.001,927.001,887.001,887.001,887.0059,200
Jul 19, 20241,920.001,931.001,896.001,913.001,913.0061,900
Jul 18, 20241,910.001,936.001,895.001,918.001,918.0088,400
Jul 17, 20241,933.001,942.001,918.001,918.001,918.0072,000
Jul 16, 20241,938.001,952.001,920.001,920.001,920.0069,500
Jul 12, 20241,895.001,942.001,895.001,935.001,935.0096,300
Jul 11, 20241,945.001,945.001,903.001,906.001,906.0081,200
Jul 10, 20241,900.001,921.001,886.001,915.001,915.00107,400
Jul 9, 20241,910.001,921.001,885.001,908.001,908.0085,700
Jul 8, 20241,914.001,914.001,873.001,899.001,899.0090,000
Jul 5, 20241,949.001,955.001,914.001,914.001,914.0084,900
Jul 4, 20241,949.001,961.001,939.001,950.001,950.0091,900
Jul 3, 20241,941.001,968.001,931.001,961.001,961.00104,000
Jul 2, 20241,943.001,975.001,943.001,966.001,966.00121,500
Jul 1, 20241,898.001,936.001,881.001,935.001,935.00125,700
Jun 28, 20241,869.001,886.001,860.001,874.001,874.00101,300
Jun 27, 20241,838.001,864.001,838.001,859.001,859.0088,900
Jun 26, 20241,860.001,860.001,834.001,840.001,840.00131,400
Jun 25, 20241,835.001,887.001,835.001,869.001,869.0070,100
Jun 24, 20241,844.001,856.001,825.001,835.001,835.0082,900
Jun 21, 20241,821.001,851.001,807.001,834.001,834.00209,000
Jun 20, 20241,831.001,859.001,801.001,810.001,810.00187,000
Jun 19, 20241,895.001,895.001,864.001,871.001,871.0056,600
Jun 18, 20241,890.001,898.001,850.001,856.001,856.0074,900
Jun 17, 20241,850.001,876.001,849.001,870.001,870.0093,900
Jun 14, 20241,830.001,851.001,815.001,848.001,848.00180,300
Jun 13, 20241,860.001,863.001,828.001,840.001,840.0074,800
Jun 12, 20241,857.001,872.001,854.001,859.001,859.0059,100
Jun 11, 20241,894.001,900.001,876.001,876.001,876.0051,800
Jun 10, 20241,881.001,905.001,874.001,888.001,888.0073,500
Jun 7, 20241,849.001,890.001,849.001,868.001,868.0074,200
Jun 6, 20241,831.001,859.001,821.001,845.001,845.00122,500
Jun 5, 20241,853.001,866.001,826.001,847.001,847.00136,400
Jun 4, 20241,943.001,962.001,891.001,893.001,893.00100,100
Jun 3, 20241,925.001,967.001,925.001,953.001,953.00140,000
May 31, 20241,900.001,922.001,889.001,903.001,903.00220,300
May 30, 20241,845.001,880.001,838.001,879.001,879.0099,700
May 29, 20241,878.001,892.001,845.001,857.001,857.00135,700
May 28, 20241,877.001,898.001,869.001,874.001,874.0080,900
May 27, 20241,852.001,877.001,841.001,872.001,872.0057,100
May 24, 20241,828.001,863.001,828.001,852.001,852.0090,400
May 23, 20241,875.001,878.001,843.001,860.001,860.0081,100
May 22, 20241,883.001,903.001,856.001,875.001,875.0090,900
May 21, 20241,910.001,924.001,880.001,883.001,883.0088,500
May 20, 20241,879.001,923.001,879.001,910.001,910.0088,100
May 17, 20241,858.001,903.001,858.001,891.001,891.0083,700
May 16, 20241,929.001,929.001,867.001,884.001,884.0099,200
May 15, 20241,952.001,959.001,884.001,901.001,901.00103,800
May 14, 20242,000.002,020.001,945.001,952.001,952.00309,700
May 13, 20241,844.002,048.001,813.002,030.002,030.00344,800
May 10, 20241,812.001,835.001,802.001,834.001,834.0063,200
May 9, 20241,800.001,810.001,783.001,798.001,798.0070,500
May 8, 20241,762.001,778.001,750.001,775.001,775.0059,000
May 7, 20241,778.001,782.001,756.001,762.001,762.0058,200
May 2, 20241,802.001,802.001,778.001,778.001,778.0048,300
May 1, 20241,805.001,805.001,775.001,792.001,792.0049,000
Apr 30, 20241,796.001,818.001,774.001,811.001,811.0098,400
Apr 26, 20241,755.001,796.001,752.001,787.001,787.0088,400
Apr 25, 20241,788.001,805.001,765.001,765.001,765.0061,300
Apr 24, 20241,800.001,818.001,796.001,799.001,799.0069,500
Apr 23, 20241,797.001,798.001,764.001,798.001,798.00106,300
Apr 22, 20241,749.001,780.001,738.001,780.001,780.00120,800

Related Tickers

RAW.MU Raiffeisen Bank International AG
21.46
+0.47%
 
CBK.MU Commerzbank AG
22.71
-0.48%
 
FRYA.BE Swedbank AB
20.05
-0.45%
 
7UB.DU Unicaja Banco SA
1.5680
-4.85%
 
ADKO.VI Addiko Bank AG
19.40
+0.52%
 
ACA.VI Crédit Agricole S.A.
16.20
+0.40%
 
7UB.MU Unicaja Banco SA
1.5920
-4.73%
 
BPM.F Banco BPM S.p.A.
9.23
-0.41%
 
BPAT.BA Banco Patagonia S.A.
1,925.00
-5.87%
 
AIBG.L AIB Group plc
468.00
-3.11%