Kyushu Financial Group, Inc. 7180
TSE · Japan · Finance
¥1,717.50-47.50 (-2.69%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |