Stock listing
Tokyo:7173 Tokyo Kiraboshi Financial Group, Inc. (東京きらぼしフィナンシャルグループ) 株価
Follow Tokyo Kiraboshi Financial Group, Inc. into a list and get an email when it puts out news.
Share price · TSE:7173
¥1,415.00 JPY +7.00 (+0.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,360.00 – ¥1,452.50 JPYNov 4, 2026
- Volume
- 2.40M sharesNov 4, 2026
- Traded on an average day
- ¥2.27B JPYMedian day 1.21M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7173 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,415.00 | +7.00 | +0.5% | ¥1,430.00 | ¥1,452.50 | ¥1,360.00 | 2,399,700 | |
| ¥1,408.00 | -68.00 | -4.6% | ¥1,416.00 | ¥1,460.00 | ¥1,388.50 | 2,219,700 | |
| ¥1,476.00 | -43.00 | -2.8% | ¥1,506.00 | ¥1,535.50 | ¥1,470.00 | 1,523,400 | |
| ¥1,519.00 | +53.00 | +3.6% | ¥1,483.00 | ¥1,524.00 | ¥1,473.00 | 2,669,000 | |
| ¥1,466.00 | +11.00 | +0.8% | ¥1,484.00 | ¥1,484.00 | ¥1,449.00 | 2,256,800 | |
| ¥1,455.00 | +36.00 | +2.5% | ¥1,440.00 | ¥1,455.00 | ¥1,422.00 | 1,513,200 | |
| ¥1,419.00 | +17.00 | +1.2% | ¥1,398.00 | ¥1,456.00 | ¥1,390.00 | 3,353,300 | |
| ¥1,402.00 | -67.00 | -4.6% | ¥1,439.00 | ¥1,448.00 | ¥1,344.00 | 2,938,900 | |
| ¥1,469.00 | -60.00 | -3.9% | ¥1,526.00 | ¥1,534.00 | ¥1,464.00 | 1,396,100 | |
| ¥1,529.00 | +50.00 | +3.4% | ¥1,502.00 | ¥1,564.00 | ¥1,501.00 | 2,452,400 | |
| ¥1,479.00 | -86.00 | -5.5% | ¥1,553.00 | ¥1,563.00 | ¥1,474.00 | 1,618,200 | |
| ¥1,565.00 | +2.00 | +0.1% | ¥1,523.00 | ¥1,565.00 | ¥1,506.00 | 1,818,200 | |
| ¥1,563.00 | +23.00 | +1.5% | ¥1,556.00 | ¥1,584.00 | ¥1,553.00 | 1,482,700 | |
| ¥1,540.00 | -28.00 | -1.8% | ¥1,549.00 | ¥1,562.00 | ¥1,523.00 | 1,985,200 | |
| ¥1,568.00 | -52.00 | -3.2% | ¥1,602.00 | ¥1,615.00 | ¥1,566.00 | 1,886,000 | |
| ¥1,620.00 | +32.00 | +2.0% | ¥1,618.00 | ¥1,652.00 | ¥1,612.00 | 1,575,100 | |
| ¥1,588.00 | -49.00 | -3.0% | ¥1,640.00 | ¥1,651.00 | ¥1,581.00 | 1,377,200 | |
| ¥1,637.00 | -69.00 | -4.0% | ¥1,671.00 | ¥1,689.00 | ¥1,615.00 | 2,031,000 | |
| ¥1,706.00 | -34.00 | -2.0% | ¥1,720.00 | ¥1,742.00 | ¥1,694.00 | 1,362,800 | |
| ¥1,740.00 | +60.00 | +3.6% | ¥1,688.00 | ¥1,740.00 | ¥1,688.00 | 1,663,100 | |
| ¥1,680.00 | -4.00 | -0.2% | ¥1,696.00 | ¥1,702.00 | ¥1,670.00 | 861,400 | |
| ¥1,684.00 | -25.00 | -1.5% | ¥1,689.00 | ¥1,721.00 | ¥1,681.00 | 865,900 | |
| ¥1,709.00 | -23.00 | -1.3% | ¥1,726.00 | ¥1,730.00 | ¥1,679.00 | 1,660,100 | |
| ¥1,732.00 | +25.00 | +1.5% | ¥1,712.00 | ¥1,752.00 | ¥1,696.00 | 1,584,800 | |
| ¥1,707.00 | -71.00 | -4.0% | ¥1,750.00 | ¥1,763.00 | ¥1,700.00 | 1,001,800 | |
| ¥1,778.00 | -9.00 | -0.5% | ¥1,788.00 | ¥1,793.00 | ¥1,760.00 | 1,248,200 | |
| ¥1,787.00 | +85.00 | +5.0% | ¥1,716.00 | ¥1,787.00 | ¥1,707.00 | 1,719,200 | |
| ¥1,702.00 | +5.00 | +0.3% | ¥1,697.00 | ¥1,720.00 | ¥1,691.00 | 1,027,400 | |
| ¥1,697.00 | -7.00 | -0.4% | ¥1,700.00 | ¥1,709.00 | ¥1,662.00 | 2,040,800 | |
| ¥1,704.00 | +11.00 | +0.6% | ¥1,693.00 | ¥1,719.00 | ¥1,686.00 | 1,014,900 | |
| ¥1,693.00 | -6.00 | -0.4% | ¥1,695.00 | ¥1,711.00 | ¥1,679.00 | 1,012,500 | |
| ¥1,699.00 | +7.00 | +0.4% | ¥1,685.00 | ¥1,703.00 | ¥1,673.00 | 1,003,300 | |
| ¥1,692.00 | +16.00 | +1.0% | ¥1,650.00 | ¥1,697.00 | ¥1,648.00 | 1,586,900 | |
| ¥1,676.00 | -9.00 | -0.5% | ¥1,660.00 | ¥1,689.00 | ¥1,635.00 | 1,206,500 | |
| ¥1,685.00 | +49.00 | +3.0% | ¥1,649.00 | ¥1,695.00 | ¥1,643.00 | 891,800 | |
| ¥1,636.00 | -34.00 | -2.0% | ¥1,664.00 | ¥1,682.00 | ¥1,631.00 | 852,600 | |
| ¥1,670.00 | -45.00 | -2.6% | ¥1,690.00 | ¥1,708.00 | ¥1,670.00 | 938,000 | |
| ¥1,715.00 | +21.00 | +1.2% | ¥1,700.00 | ¥1,717.00 | ¥1,682.00 | 864,200 | |
| ¥1,694.00 | -2.00 | -0.1% | ¥1,700.00 | ¥1,714.00 | ¥1,679.00 | 1,131,900 | |
| ¥1,696.00 | +11.00 | +0.7% | ¥1,695.00 | ¥1,739.00 | ¥1,674.00 | 1,111,700 | |
| ¥1,685.00 | -49.00 | -2.8% | ¥1,717.00 | ¥1,726.00 | ¥1,681.00 | 936,100 | |
| ¥1,734.00 | -10.00 | -0.6% | ¥1,740.00 | ¥1,740.00 | ¥1,708.00 | 947,500 | |
| ¥1,744.00 | +30.00 | +1.8% | ¥1,723.00 | ¥1,745.00 | ¥1,701.00 | 1,023,100 | |
| ¥1,714.00 | +6.00 | +0.4% | ¥1,694.00 | ¥1,728.00 | ¥1,691.00 | 2,093,100 | |
| ¥1,708.00 | +2.00 | +0.1% | ¥1,700.00 | ¥1,721.00 | ¥1,698.00 | 735,700 | |
| ¥1,706.00 | +21.00 | +1.2% | ¥1,688.00 | ¥1,727.00 | ¥1,688.00 | 764,100 | |
| ¥1,685.00 | +29.00 | +1.8% | ¥1,674.00 | ¥1,694.00 | ¥1,657.00 | 837,600 | |
| ¥1,656.00 | -57.00 | -3.3% | ¥1,722.00 | ¥1,724.00 | ¥1,656.00 | 1,217,600 | |
| ¥1,713.00 | +21.00 | +1.2% | ¥1,688.00 | ¥1,722.00 | ¥1,682.00 | 1,048,500 | |
| ¥1,692.00 | -9.00 | -0.5% | ¥1,694.00 | ¥1,717.00 | ¥1,679.00 | 1,020,400 | |
| ¥1,701.00 | -105.00 | -5.8% | ¥1,766.00 | ¥1,767.00 | ¥1,701.00 | 1,065,100 | |
| ¥1,806.00 | +8.00 | +0.4% | ¥1,808.00 | ¥1,855.00 | ¥1,800.00 | 929,800 | |
| ¥1,798.00 | +18.00 | +1.0% | ¥1,800.00 | ¥1,814.00 | ¥1,775.00 | 852,600 | |
| ¥1,780.00 | +1.00 | +0.1% | ¥1,784.00 | ¥1,813.00 | ¥1,762.00 | 1,077,700 | |
| ¥1,779.00 | +57.00 | +3.3% | ¥1,757.00 | ¥1,779.00 | ¥1,739.00 | 1,061,900 | |
| ¥1,722.00 | +43.00 | +2.6% | ¥1,719.00 | ¥1,729.00 | ¥1,695.00 | 1,089,400 | |
| ¥1,679.00 | -46.00 | -2.7% | ¥1,735.00 | ¥1,735.00 | ¥1,677.00 | 1,046,000 | |
| ¥1,725.00 | -2.00 | -0.1% | ¥1,742.00 | ¥1,745.00 | ¥1,712.00 | 963,300 | |
| ¥1,727.00 | -17.00 | -1.0% | ¥1,748.00 | ¥1,790.00 | ¥1,712.00 | 1,223,100 | |
| ¥1,744.00 | +38.00 | +2.2% | ¥1,712.00 | ¥1,745.00 | ¥1,703.00 | 1,132,700 | |
| ¥1,706.00 | +12.00 | +0.7% | ¥1,695.00 | ¥1,722.00 | ¥1,678.00 | 1,273,200 |
- Ticker
- Tokyo:7173
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 30, 2026
[Summary]Consolidated Financial Report for the Six Months Ended September 30, 2026
Latest news
[Summary]Consolidated Financial Report for the Six Months Ended September 30, 2026
Oct 30, 2026
Closed ¥1,476.00 (-2.8%) on Oct 30, 2026
Notice Concerning Completion of Payment for Disposal of Treasury Shares to Employee Stock Ownership Association as Restricted Stock Incentive and
Aug 31, 2026
Closed ¥1,734.00 (-0.6%) on Sep 1, 2026
[Summary]Consolidated Financial Report for the Three Months Ended June 30, 2026
Aug 3, 2026
Closed ¥1,694.00 (-0.5%) on Aug 3, 2026
Notice Concerning Disposal of Treasury Shares as Restricted Stock Incentive For Employee Stock Ownership Association
Jun 24, 2026
Closed ¥1,738.70 (+4.4%) on Jun 25, 2026
Decks
FY2014 Earnings Presentation
Earnings · 13 slides · 2015
H1 FY2016/3 Earnings Presentation
Earnings · 13 slides · 2015
Q1 FY2016 Earnings Presentation
Earnings · 8 slides · 2015
Q1 FY2015/3 Earnings Presentation
Earnings · 8 slides · August 2014
Tokyo Kiraboshi Financial Group, Inc. on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Oct 30, 2026 · oldest 2026
- Decks
- 11 decks · latest 2015
Log in to ask 6ix AI your own questions about Tokyo Kiraboshi Financial Group, Inc.