Concordia Financial Group, Ltd. (TYO:7186)
Japan
· Delayed Price · Currency is JPY 1,168.00
+7.00 (0.60%)
Sep 26, 2025, 3:30 PM JST
Concordia Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,161.50 | 1,175.50 | 1,157.50 | 1,168.00 | 1,168.00 | 0.60% | 3,853,900 |
| Sep 25, 2025 | 1,146.50 | 1,162.00 | 1,139.00 | 1,161.00 | 1,161.00 | 1.93% | 4,390,000 |
| Sep 24, 2025 | 1,133.00 | 1,139.00 | 1,117.00 | 1,139.00 | 1,139.00 | 0.71% | 4,201,400 |
| Sep 22, 2025 | 1,115.00 | 1,138.50 | 1,115.00 | 1,131.00 | 1,131.00 | 1.43% | 2,940,000 |
| Sep 19, 2025 | 1,099.50 | 1,129.50 | 1,099.00 | 1,115.00 | 1,115.00 | 1.41% | 4,904,300 |
| Sep 18, 2025 | 1,113.00 | 1,113.50 | 1,096.00 | 1,099.50 | 1,099.50 | -0.45% | 2,851,100 |
| Sep 17, 2025 | 1,099.00 | 1,109.00 | 1,084.00 | 1,104.50 | 1,104.50 | -1.07% | 2,950,300 |
| Sep 16, 2025 | 1,125.00 | 1,129.00 | 1,114.50 | 1,116.50 | 1,116.50 | -1.24% | 3,163,400 |
| Sep 12, 2025 | 1,132.00 | 1,135.50 | 1,123.00 | 1,130.50 | 1,130.50 | 0.58% | 3,492,100 |
| Sep 11, 2025 | 1,140.50 | 1,143.00 | 1,119.50 | 1,124.00 | 1,124.00 | -1.66% | 3,492,100 |
| Sep 10, 2025 | 1,127.00 | 1,143.00 | 1,120.50 | 1,143.00 | 1,143.00 | 1.96% | 2,564,000 |
| Sep 9, 2025 | 1,128.50 | 1,135.00 | 1,111.00 | 1,121.00 | 1,121.00 | 0.04% | 2,169,300 |
| Sep 8, 2025 | 1,118.00 | 1,125.00 | 1,109.50 | 1,120.50 | 1,120.50 | 0.22% | 2,153,200 |
| Sep 5, 2025 | 1,115.50 | 1,128.50 | 1,109.00 | 1,118.00 | 1,118.00 | 0.36% | 2,218,400 |
| Sep 4, 2025 | 1,104.50 | 1,118.00 | 1,100.50 | 1,114.00 | 1,114.00 | 1.04% | 2,729,600 |
| Sep 3, 2025 | 1,134.00 | 1,136.00 | 1,090.50 | 1,102.50 | 1,102.50 | -2.78% | 3,813,800 |
| Sep 2, 2025 | 1,127.00 | 1,137.00 | 1,121.50 | 1,134.00 | 1,134.00 | 1.25% | 2,483,900 |
| Sep 1, 2025 | 1,125.00 | 1,135.50 | 1,112.50 | 1,120.00 | 1,120.00 | -0.49% | 1,692,500 |
| Aug 29, 2025 | 1,132.00 | 1,133.50 | 1,123.50 | 1,125.50 | 1,125.50 | -0.88% | 2,984,100 |
| Aug 28, 2025 | 1,131.50 | 1,137.00 | 1,120.00 | 1,135.50 | 1,135.50 | 0.84% | 2,550,400 |
| Aug 27, 2025 | 1,142.00 | 1,145.50 | 1,124.00 | 1,126.00 | 1,126.00 | -2.47% | 3,773,900 |
| Aug 26, 2025 | 1,153.00 | 1,161.50 | 1,133.50 | 1,154.50 | 1,154.50 | 0.48% | 5,120,000 |
| Aug 25, 2025 | 1,157.00 | 1,162.50 | 1,140.00 | 1,149.00 | 1,149.00 | 0.22% | 2,361,800 |
| Aug 22, 2025 | 1,128.00 | 1,148.00 | 1,126.50 | 1,146.50 | 1,146.50 | 1.69% | 2,280,400 |
| Aug 21, 2025 | 1,121.50 | 1,131.00 | 1,116.00 | 1,127.50 | 1,127.50 | 0.13% | 1,856,200 |
| Aug 20, 2025 | 1,130.00 | 1,136.00 | 1,115.00 | 1,126.00 | 1,126.00 | 0.63% | 2,357,400 |
| Aug 19, 2025 | 1,157.50 | 1,159.50 | 1,113.00 | 1,119.00 | 1,119.00 | -3.28% | 6,064,600 |
| Aug 18, 2025 | 1,175.50 | 1,184.00 | 1,151.00 | 1,157.00 | 1,157.00 | -1.70% | 4,515,400 |
| Aug 15, 2025 | 1,123.50 | 1,178.50 | 1,120.50 | 1,177.00 | 1,177.00 | 5.89% | 6,310,300 |
| Aug 14, 2025 | 1,106.00 | 1,116.50 | 1,101.00 | 1,111.50 | 1,111.50 | 0.09% | 4,124,700 |
| Aug 13, 2025 | 1,107.00 | 1,123.00 | 1,099.50 | 1,110.50 | 1,110.50 | 1.83% | 4,763,900 |
| Aug 12, 2025 | 1,099.00 | 1,107.00 | 1,088.00 | 1,090.50 | 1,090.50 | 1.58% | 4,766,300 |
| Aug 8, 2025 | 1,070.00 | 1,088.50 | 1,068.50 | 1,073.50 | 1,073.50 | 1.27% | 4,934,900 |
| Aug 7, 2025 | 1,029.00 | 1,062.50 | 1,029.00 | 1,060.00 | 1,060.00 | 3.11% | 4,027,600 |
| Aug 6, 2025 | 1,009.00 | 1,044.50 | 1,007.50 | 1,028.00 | 1,028.00 | 3.03% | 5,370,800 |
| Aug 5, 2025 | 987.20 | 1,006.50 | 980.00 | 997.80 | 997.80 | 1.63% | 3,629,400 |
| Aug 4, 2025 | 990.00 | 990.90 | 970.50 | 981.80 | 981.80 | -3.89% | 4,291,800 |
| Aug 1, 2025 | 1,011.00 | 1,029.50 | 1,009.00 | 1,021.50 | 1,021.50 | 1.04% | 3,302,200 |
| Jul 31, 2025 | 991.20 | 1,017.50 | 991.00 | 1,011.00 | 1,011.00 | 0.90% | 3,418,400 |
| Jul 30, 2025 | 987.20 | 1,005.00 | 987.20 | 1,002.00 | 1,002.00 | 0.86% | 3,532,900 |
| Jul 29, 2025 | 980.00 | 1,001.50 | 978.10 | 993.50 | 993.50 | 1.38% | 5,086,000 |
| Jul 28, 2025 | 1,006.50 | 1,009.50 | 978.60 | 980.00 | 980.00 | -2.92% | 3,899,300 |
| Jul 25, 2025 | 1,017.50 | 1,018.50 | 1,004.00 | 1,009.50 | 1,009.50 | -0.79% | 3,572,500 |
| Jul 24, 2025 | 1,012.50 | 1,031.00 | 1,012.00 | 1,017.50 | 1,017.50 | 2.05% | 5,198,000 |
| Jul 23, 2025 | 985.50 | 1,011.50 | 974.30 | 997.10 | 997.10 | 3.62% | 5,582,700 |
| Jul 22, 2025 | 956.60 | 968.00 | 953.00 | 962.30 | 962.30 | 0.60% | 2,891,000 |
| Jul 18, 2025 | 960.00 | 964.90 | 953.60 | 956.60 | 956.60 | 0.67% | 2,171,600 |
| Jul 17, 2025 | 935.00 | 951.50 | 933.00 | 950.20 | 950.20 | 0.98% | 1,865,300 |
| Jul 16, 2025 | 942.00 | 947.60 | 938.20 | 941.00 | 941.00 | -0.81% | 2,794,900 |
| Jul 15, 2025 | 948.20 | 960.90 | 940.60 | 948.70 | 948.70 | 0.43% | 2,777,700 |