Kyushu Financial Group, Inc. 7180
TSE · Japan · Finanzen
¥1.717,50-47,50 (-2,69 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.717,50 | -2,69 % | ¥1.751,00 | ¥1.758,50 | ¥1.675,50 | 1,55M |
| 2026-09-30 | ¥1.765,00 | +4,87 % | ¥1.704,00 | ¥1.770,00 | ¥1.689,50 | 2,56M |
| 2026-09-29 | ¥1.683,00 | -3,36 % | ¥1.700,00 | ¥1.715,00 | ¥1.669,50 | 2,18M |
| 2026-09-28 | ¥1.741,50 | -0,20 % | ¥1.742,00 | ¥1.756,00 | ¥1.732,50 | 1,70M |
| 2026-09-25 | ¥1.745,00 | +6,08 % | ¥1.670,50 | ¥1.745,00 | ¥1.670,50 | 2,17M |
| 2026-09-24 | ¥1.645,00 | -1,97 % | ¥1.670,00 | ¥1.672,00 | ¥1.634,00 | 1,21M |
| 2026-09-18 | ¥1.678,00 | +3,26 % | ¥1.680,00 | ¥1.687,00 | ¥1.641,50 | 2,71M |
| 2026-09-17 | ¥1.625,00 | +0,84 % | ¥1.612,00 | ¥1.649,00 | ¥1.603,50 | 1,22M |
| 2026-09-16 | ¥1.611,50 | -0,03 % | ¥1.602,50 | ¥1.633,00 | ¥1.602,50 | 951,40K |
| 2026-09-15 | ¥1.612,00 | -1,10 % | ¥1.634,00 | ¥1.642,00 | ¥1.599,50 | 835,60K |
| 2026-09-14 | ¥1.630,00 | +0,90 % | ¥1.604,00 | ¥1.635,00 | ¥1.592,00 | 1,01M |
| 2026-09-11 | ¥1.615,50 | -0,15 % | ¥1.594,00 | ¥1.625,00 | ¥1.565,00 | 1,49M |
| 2026-09-10 | ¥1.618,00 | +3,19 % | ¥1.572,00 | ¥1.625,00 | ¥1.568,50 | 1,39M |
| 2026-09-09 | ¥1.568,00 | -1,10 % | ¥1.575,00 | ¥1.590,00 | ¥1.564,50 | 821,70K |
| 2026-09-08 | ¥1.585,50 | -1,64 % | ¥1.599,50 | ¥1.616,50 | ¥1.576,00 | 962,90K |
| 2026-09-07 | ¥1.612,00 | +0,12 % | ¥1.615,00 | ¥1.628,00 | ¥1.607,00 | 814,20K |
| 2026-09-04 | ¥1.610,00 | -0,62 % | ¥1.622,50 | ¥1.630,00 | ¥1.584,00 | 1,43M |
| 2026-09-03 | ¥1.620,00 | +1,50 % | ¥1.605,00 | ¥1.642,00 | ¥1.586,00 | 1,39M |
| 2026-09-02 | ¥1.596,00 | +0,06 % | ¥1.577,00 | ¥1.610,50 | ¥1.570,00 | 1,55M |
| 2026-09-01 | ¥1.595,00 | +0,41 % | ¥1.565,00 | ¥1.595,00 | ¥1.549,00 | 939,90K |
| 2026-08-31 | ¥1.588,50 | +1,47 % | ¥1.554,00 | ¥1.589,50 | ¥1.538,00 | 979,50K |
| 2026-08-28 | ¥1.565,50 | +0,97 % | ¥1.549,00 | ¥1.576,50 | ¥1.543,00 | 843,80K |
| 2026-08-27 | ¥1.550,50 | +0,16 % | ¥1.559,00 | ¥1.569,00 | ¥1.540,00 | 685,00K |
| 2026-08-26 | ¥1.548,00 | +1,34 % | ¥1.530,00 | ¥1.558,00 | ¥1.529,50 | 564,20K |
| 2026-08-25 | ¥1.527,50 | +1,39 % | ¥1.517,50 | ¥1.534,50 | ¥1.505,50 | 657,00K |
| 2026-08-24 | ¥1.506,50 | -0,03 % | ¥1.520,00 | ¥1.521,00 | ¥1.494,00 | 722,50K |
| 2026-08-21 | ¥1.507,00 | +0,60 % | ¥1.485,00 | ¥1.512,00 | ¥1.477,00 | 757,90K |
| 2026-08-20 | ¥1.498,00 | +0,47 % | ¥1.491,00 | ¥1.499,00 | ¥1.469,00 | 1,10M |
| 2026-08-19 | ¥1.491,00 | -4,67 % | ¥1.541,00 | ¥1.545,50 | ¥1.486,50 | 1,30M |
| 2026-08-18 | ¥1.564,00 | +1,49 % | ¥1.558,00 | ¥1.580,50 | ¥1.553,00 | 1,24M |
| 2026-08-17 | ¥1.541,00 | -0,42 % | ¥1.580,00 | ¥1.581,50 | ¥1.536,50 | 926,70K |
| 2026-08-14 | ¥1.547,50 | 0,00 % | ¥1.547,50 | ¥1.586,50 | ¥1.539,50 | 1,31M |
| 2026-08-13 | ¥1.547,50 | +3,51 % | ¥1.513,50 | ¥1.547,50 | ¥1.506,50 | 1,61M |
| 2026-08-12 | ¥1.495,00 | +1,46 % | ¥1.500,00 | ¥1.514,00 | ¥1.479,50 | 1,52M |
| 2026-08-10 | ¥1.473,50 | -1,07 % | ¥1.489,50 | ¥1.490,00 | ¥1.445,50 | 1,35M |
| 2026-08-07 | ¥1.489,50 | -2,87 % | ¥1.540,00 | ¥1.551,00 | ¥1.441,00 | 2,21M |
| 2026-08-06 | ¥1.533,50 | +0,33 % | ¥1.528,00 | ¥1.564,00 | ¥1.524,00 | 1,05M |
| 2026-08-05 | ¥1.528,50 | +3,35 % | ¥1.492,00 | ¥1.535,50 | ¥1.483,50 | 1,14M |
| 2026-08-04 | ¥1.479,00 | -0,34 % | ¥1.470,00 | ¥1.497,00 | ¥1.468,50 | 1,07M |
| 2026-08-03 | ¥1.484,00 | -0,03 % | ¥1.482,00 | ¥1.508,00 | ¥1.429,50 | 1,80M |
| 2026-07-31 | ¥1.484,50 | +0,20 % | ¥1.503,50 | ¥1.508,50 | ¥1.464,50 | 1,44M |
| 2026-07-30 | ¥1.481,50 | -1,95 % | ¥1.471,00 | ¥1.496,50 | ¥1.463,50 | 1,11M |
| 2026-07-29 | ¥1.511,00 | -3,17 % | ¥1.550,00 | ¥1.554,50 | ¥1.482,50 | 2,03M |
| 2026-07-28 | ¥1.560,50 | -3,07 % | ¥1.581,00 | ¥1.595,50 | ¥1.550,00 | 1,26M |
| 2026-07-27 | ¥1.610,00 | +0,34 % | ¥1.604,00 | ¥1.620,00 | ¥1.585,50 | 1,24M |
| 2026-07-24 | ¥1.604,50 | -0,03 % | ¥1.580,00 | ¥1.614,50 | ¥1.579,50 | 890,50K |
| 2026-07-23 | ¥1.605,00 | +1,26 % | ¥1.575,00 | ¥1.609,50 | ¥1.575,00 | 1,01M |
| 2026-07-22 | ¥1.585,00 | +2,13 % | ¥1.568,50 | ¥1.595,00 | ¥1.548,00 | 1,08M |
| 2026-07-21 | ¥1.552,00 | +4,65 % | ¥1.506,00 | ¥1.552,00 | ¥1.488,00 | 1,25M |
| 2026-07-17 | ¥1.483,00 | -3,67 % | ¥1.553,00 | ¥1.567,00 | ¥1.466,50 | 2,17M |
| 2026-07-16 | ¥1.539,50 | -2,01 % | ¥1.554,00 | ¥1.564,50 | ¥1.529,50 | 868,90K |
| 2026-07-15 | ¥1.571,00 | +1,81 % | ¥1.543,00 | ¥1.571,50 | ¥1.538,50 | 1,13M |
| 2026-07-14 | ¥1.543,00 | +0,46 % | ¥1.535,00 | ¥1.554,00 | ¥1.520,00 | 862,40K |
| 2026-07-13 | ¥1.536,00 | +1,22 % | ¥1.543,00 | ¥1.568,00 | ¥1.536,00 | 1,11M |
| 2026-07-10 | ¥1.517,50 | -0,91 % | ¥1.560,00 | ¥1.568,00 | ¥1.513,00 | 1,48M |
| 2026-07-09 | ¥1.531,50 | 0,00 % | ¥1.529,50 | ¥1.531,50 | ¥1.508,00 | 1,12M |
| 2026-07-08 | ¥1.531,50 | +1,12 % | ¥1.527,00 | ¥1.555,50 | ¥1.522,50 | 1,27M |
| 2026-07-07 | ¥1.514,50 | -0,30 % | ¥1.542,50 | ¥1.563,00 | ¥1.508,50 | 1,60M |
| 2026-07-06 | ¥1.519,00 | +0,43 % | ¥1.514,50 | ¥1.519,00 | ¥1.484,50 | 1,26M |
| 2026-07-03 | ¥1.512,50 | +1,68 % | ¥1.502,00 | ¥1.516,50 | ¥1.480,50 | 919,60K |
| 2026-07-02 | ¥1.487,50 | +1,43 % | ¥1.490,00 | ¥1.503,00 | ¥1.472,00 | 1,33M |
| 2026-07-01 | ¥1.466,50 | +2,05 % | ¥1.450,50 | ¥1.477,00 | ¥1.440,50 | 965,80K |
| 2026-06-30 | ¥1.437,00 | -0,76 % | ¥1.459,50 | ¥1.466,50 | ¥1.437,00 | 1,02M |
| 2026-06-29 | ¥1.448,00 | +0,80 % | ¥1.446,00 | ¥1.460,50 | ¥1.425,50 | 1,09M |
| 2026-06-26 | ¥1.436,50 | +0,74 % | ¥1.447,50 | ¥1.450,00 | ¥1.418,50 | 900,50K |
| 2026-06-25 | ¥1.426,00 | -0,52 % | ¥1.459,00 | ¥1.461,00 | ¥1.422,50 | 967,60K |
| 2026-06-24 | ¥1.433,50 | -1,27 % | ¥1.454,00 | ¥1.472,00 | ¥1.424,50 | 1,07M |
| 2026-06-23 | ¥1.452,00 | -1,29 % | ¥1.472,00 | ¥1.478,00 | ¥1.451,50 | 1,27M |
| 2026-06-22 | ¥1.471,00 | +2,19 % | ¥1.431,00 | ¥1.478,50 | ¥1.427,50 | 957,70K |
| 2026-06-19 | ¥1.439,50 | -2,41 % | ¥1.474,00 | ¥1.475,50 | ¥1.422,00 | 1,96M |
| 2026-06-18 | ¥1.475,00 | +2,61 % | ¥1.448,00 | ¥1.475,50 | ¥1.445,00 | 902,70K |
| 2026-06-17 | ¥1.437,50 | -1,74 % | ¥1.493,00 | ¥1.499,50 | ¥1.435,00 | 1,15M |
| 2026-06-16 | ¥1.463,00 | -0,37 % | ¥1.440,00 | ¥1.467,00 | ¥1.414,50 | 1,31M |
| 2026-06-15 | ¥1.468,50 | +1,63 % | ¥1.496,00 | ¥1.505,00 | ¥1.463,00 | 1,69M |
| 2026-06-12 | ¥1.445,00 | +1,94 % | ¥1.441,00 | ¥1.468,00 | ¥1.434,50 | 1,76M |
| 2026-06-11 | ¥1.417,50 | -0,74 % | ¥1.418,50 | ¥1.428,50 | ¥1.396,50 | 991,20K |
| 2026-06-10 | ¥1.428,00 | -0,80 % | ¥1.450,50 | ¥1.496,00 | ¥1.426,00 | 1,88M |
| 2026-06-09 | ¥1.439,50 | +2,57 % | ¥1.430,00 | ¥1.452,50 | ¥1.417,00 | 1,84M |
| 2026-06-08 | ¥1.403,50 | -0,92 % | ¥1.386,50 | ¥1.408,00 | ¥1.373,50 | 954,30K |
| 2026-06-05 | ¥1.416,50 | +1,11 % | ¥1.421,00 | ¥1.430,50 | ¥1.401,00 | 1,41M |
| 2026-06-04 | ¥1.401,00 | +1,01 % | ¥1.371,50 | ¥1.415,00 | ¥1.347,50 | 1,44M |
| 2026-06-03 | ¥1.387,00 | +1,84 % | ¥1.370,00 | ¥1.389,50 | ¥1.352,00 | 1,67M |
| 2026-06-02 | ¥1.362,00 | +0,93 % | ¥1.330,50 | ¥1.362,00 | ¥1.299,00 | 1,41M |
| 2026-06-01 | ¥1.349,50 | -2,35 % | ¥1.382,00 | ¥1.385,00 | ¥1.337,50 | 1,65M |
| 2026-05-29 | ¥1.382,00 | -0,22 % | ¥1.390,00 | ¥1.416,00 | ¥1.382,00 | 1,06M |
| 2026-05-28 | ¥1.385,00 | -1,11 % | ¥1.400,00 | ¥1.402,00 | ¥1.366,00 | 1,23M |
| 2026-05-27 | ¥1.400,50 | -2,54 % | ¥1.415,00 | ¥1.422,50 | ¥1.392,50 | 1,32M |
| 2026-05-26 | ¥1.437,00 | +0,10 % | ¥1.425,00 | ¥1.438,50 | ¥1.402,50 | 806,50K |
| 2026-05-25 | ¥1.435,50 | -1,24 % | ¥1.454,00 | ¥1.455,00 | ¥1.423,00 | 939,00K |
| 2026-05-22 | ¥1.453,50 | +0,07 % | ¥1.470,00 | ¥1.477,00 | ¥1.448,00 | 1,19M |