Kyushu Financial Group, Inc. (TYO:7180)
Japan
· Delayed Price · Currency is JPY 914.30
+1.00 (0.11%)
Sep 26, 2025, 3:30 PM JST
Kyushu Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 915.00 | 922.20 | 905.00 | 914.30 | 914.30 | 0.11% | 2,671,400 |
| Sep 25, 2025 | 862.60 | 913.30 | 859.20 | 913.30 | 913.30 | 5.95% | 2,380,300 |
| Sep 24, 2025 | 873.00 | 874.80 | 861.00 | 862.00 | 862.00 | -0.47% | 722,700 |
| Sep 22, 2025 | 858.30 | 876.00 | 857.90 | 866.10 | 866.10 | 0.96% | 1,023,100 |
| Sep 19, 2025 | 854.60 | 864.80 | 849.30 | 857.90 | 857.90 | 0.46% | 1,596,400 |
| Sep 18, 2025 | 868.00 | 869.00 | 853.10 | 854.00 | 854.00 | -0.54% | 767,500 |
| Sep 17, 2025 | 871.10 | 872.30 | 854.00 | 858.60 | 858.60 | -2.16% | 839,900 |
| Sep 16, 2025 | 884.20 | 887.80 | 873.90 | 877.60 | 877.60 | -0.50% | 839,900 |
| Sep 12, 2025 | 890.00 | 890.00 | 880.50 | 882.00 | 882.00 | 0.12% | 1,170,300 |
| Sep 11, 2025 | 884.00 | 889.80 | 875.20 | 880.90 | 880.90 | -0.37% | 1,170,300 |
| Sep 10, 2025 | 867.00 | 887.10 | 863.50 | 884.20 | 884.20 | 1.68% | 1,137,900 |
| Sep 9, 2025 | 880.90 | 881.10 | 864.20 | 869.60 | 869.60 | -1.07% | 806,400 |
| Sep 8, 2025 | 879.20 | 880.70 | 871.60 | 879.00 | 879.00 | 0.17% | 778,600 |
| Sep 5, 2025 | 880.40 | 882.90 | 871.90 | 877.50 | 877.50 | 0.46% | 1,087,700 |
| Sep 4, 2025 | 866.80 | 875.40 | 863.30 | 873.50 | 873.50 | 1.48% | 663,600 |
| Sep 3, 2025 | 884.10 | 885.00 | 850.80 | 860.80 | 860.80 | -3.00% | 1,653,900 |
| Sep 2, 2025 | 874.10 | 891.30 | 869.20 | 887.40 | 887.40 | 2.04% | 1,362,500 |
| Sep 1, 2025 | 870.80 | 877.60 | 863.80 | 869.70 | 869.70 | -0.76% | 1,242,600 |
| Aug 29, 2025 | 880.90 | 880.90 | 872.40 | 876.40 | 876.40 | -0.51% | 1,517,100 |
| Aug 28, 2025 | 874.00 | 884.20 | 868.60 | 880.90 | 880.90 | 1.17% | 1,397,500 |
| Aug 27, 2025 | 877.20 | 878.10 | 868.10 | 870.70 | 870.70 | -0.61% | 1,494,600 |
| Aug 26, 2025 | 891.00 | 894.90 | 871.10 | 876.00 | 876.00 | -1.35% | 1,862,800 |
| Aug 25, 2025 | 900.00 | 906.60 | 885.00 | 888.00 | 888.00 | 0.25% | 1,787,600 |
| Aug 22, 2025 | 850.00 | 889.00 | 849.30 | 885.80 | 885.80 | 4.99% | 2,204,300 |
| Aug 21, 2025 | 844.00 | 845.00 | 836.70 | 843.70 | 843.70 | 0.12% | 911,200 |
| Aug 20, 2025 | 845.30 | 854.30 | 841.10 | 842.70 | 842.70 | -0.31% | 919,200 |
| Aug 19, 2025 | 862.70 | 864.00 | 839.50 | 845.30 | 845.30 | -2.02% | 1,400,500 |
| Aug 18, 2025 | 860.00 | 873.00 | 857.20 | 862.70 | 862.70 | -0.64% | 1,576,400 |
| Aug 15, 2025 | 835.00 | 869.20 | 835.00 | 868.30 | 868.30 | 4.33% | 2,084,200 |
| Aug 14, 2025 | 817.30 | 832.30 | 815.30 | 832.30 | 832.30 | 1.04% | 1,188,100 |
| Aug 13, 2025 | 829.20 | 834.30 | 814.00 | 823.70 | 823.70 | -0.01% | 1,306,500 |
| Aug 12, 2025 | 830.00 | 834.20 | 820.00 | 823.80 | 823.80 | 1.49% | 1,946,500 |
| Aug 8, 2025 | 832.00 | 835.00 | 810.70 | 811.70 | 811.70 | -2.87% | 2,054,100 |
| Aug 7, 2025 | 793.40 | 866.00 | 788.00 | 835.70 | 835.70 | 5.61% | 3,486,600 |
| Aug 6, 2025 | 784.40 | 795.00 | 784.30 | 791.30 | 791.30 | 0.89% | 786,400 |
| Aug 5, 2025 | 773.80 | 789.10 | 769.10 | 784.30 | 784.30 | 1.59% | 787,700 |
| Aug 4, 2025 | 760.20 | 772.00 | 754.00 | 772.00 | 772.00 | -2.30% | 1,203,400 |
| Aug 1, 2025 | 785.10 | 790.20 | 777.60 | 790.20 | 790.20 | 1.35% | 1,244,400 |
| Jul 31, 2025 | 765.00 | 782.90 | 764.30 | 779.70 | 779.70 | 1.92% | 1,358,500 |
| Jul 30, 2025 | 765.50 | 768.90 | 759.20 | 765.00 | 765.00 | -0.07% | 896,600 |
| Jul 29, 2025 | 765.60 | 772.20 | 757.00 | 765.50 | 765.50 | -0.29% | 1,159,000 |
| Jul 28, 2025 | 802.90 | 807.60 | 764.30 | 767.70 | 767.70 | -4.38% | 1,708,600 |
| Jul 25, 2025 | 790.00 | 806.60 | 785.10 | 802.90 | 802.90 | 1.06% | 1,546,900 |
| Jul 24, 2025 | 790.00 | 801.20 | 786.50 | 794.50 | 794.50 | 1.82% | 1,556,100 |
| Jul 23, 2025 | 774.70 | 789.00 | 765.80 | 780.30 | 780.30 | 3.63% | 1,757,200 |
| Jul 22, 2025 | 763.50 | 764.60 | 749.30 | 753.00 | 753.00 | -1.54% | 936,700 |
| Jul 18, 2025 | 763.80 | 765.70 | 757.00 | 764.80 | 764.80 | 0.54% | 865,600 |
| Jul 17, 2025 | 753.00 | 762.80 | 749.90 | 760.70 | 760.70 | 0.13% | 912,700 |
| Jul 16, 2025 | 763.00 | 769.60 | 758.00 | 759.70 | 759.70 | -0.64% | 983,700 |
| Jul 15, 2025 | 777.80 | 784.90 | 760.00 | 764.60 | 764.60 | -1.63% | 1,307,400 |