Kyushu Financial Group, Inc. (TYO:7180)
Japan · Delayed Price · Currency is JPY 861.80
-1.70 (-0.20%)
Oct 24, 2025, 3:30 PM JST
Kyushu Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 868.70 | 871.60 | 861.70 | 861.80 | 861.80 | -0.20% | 796,000 |
| Oct 23, 2025 | 861.10 | 867.10 | 856.50 | 863.50 | 863.50 | 0.14% | 1,121,200 |
| Oct 22, 2025 | 860.00 | 868.00 | 857.60 | 862.30 | 862.30 | -0.17% | 1,306,500 |
| Oct 21, 2025 | 865.00 | 869.00 | 858.80 | 863.80 | 863.80 | 0.34% | 1,181,800 |
| Oct 20, 2025 | 846.20 | 862.40 | 839.00 | 860.90 | 860.90 | 3.57% | 1,182,500 |
| Oct 17, 2025 | 833.50 | 839.10 | 827.30 | 831.20 | 831.20 | -2.04% | 1,071,200 |
| Oct 16, 2025 | 848.40 | 856.30 | 842.10 | 848.50 | 848.50 | 0.81% | 859,200 |
| Oct 15, 2025 | 834.30 | 845.00 | 828.90 | 841.70 | 841.70 | 2.73% | 809,400 |
| Oct 14, 2025 | 835.00 | 837.70 | 815.10 | 819.30 | 819.30 | -3.68% | 1,829,100 |
| Oct 10, 2025 | 867.00 | 872.00 | 846.20 | 850.60 | 850.60 | -2.81% | 1,761,000 |
| Oct 9, 2025 | 865.10 | 880.60 | 863.00 | 875.20 | 875.20 | 0.48% | 1,328,900 |
| Oct 8, 2025 | 866.30 | 878.30 | 863.30 | 871.00 | 871.00 | 1.22% | 1,493,500 |
| Oct 7, 2025 | 865.10 | 875.30 | 860.30 | 860.50 | 860.50 | -0.53% | 1,145,700 |
| Oct 6, 2025 | 867.10 | 872.60 | 845.80 | 865.10 | 865.10 | -0.69% | 2,141,000 |
| Oct 3, 2025 | 874.10 | 884.30 | 871.10 | 871.10 | 871.10 | -0.35% | 911,500 |
| Oct 2, 2025 | 881.40 | 884.60 | 869.10 | 874.20 | 874.20 | -0.82% | 1,215,500 |
| Oct 1, 2025 | 895.90 | 899.40 | 876.70 | 881.40 | 881.40 | -3.24% | 1,538,600 |
| Sep 30, 2025 | 903.90 | 919.60 | 890.00 | 910.90 | 910.90 | 1.24% | 2,106,900 |
| Sep 29, 2025 | 902.20 | 907.00 | 876.00 | 899.70 | 899.70 | -1.60% | 1,781,500 |
| Sep 26, 2025 | 915.00 | 922.20 | 905.00 | 914.30 | 901.30 | 0.11% | 2,671,400 |
| Sep 25, 2025 | 862.60 | 913.30 | 859.20 | 913.30 | 900.31 | 5.95% | 2,380,300 |
| Sep 24, 2025 | 873.00 | 874.80 | 861.00 | 862.00 | 849.74 | -0.47% | 722,700 |
| Sep 22, 2025 | 858.30 | 876.00 | 857.90 | 866.10 | 853.79 | 0.96% | 1,023,100 |
| Sep 19, 2025 | 854.60 | 864.80 | 849.30 | 857.90 | 845.70 | 0.46% | 1,596,400 |
| Sep 18, 2025 | 868.00 | 869.00 | 853.10 | 854.00 | 841.86 | -0.54% | 767,500 |
| Sep 17, 2025 | 871.10 | 872.30 | 854.00 | 858.60 | 846.39 | -2.16% | 839,900 |
| Sep 16, 2025 | 884.20 | 887.80 | 873.90 | 877.60 | 865.12 | -0.50% | 839,900 |
| Sep 12, 2025 | 890.00 | 890.00 | 880.50 | 882.00 | 869.46 | 0.12% | 1,170,300 |
| Sep 11, 2025 | 884.00 | 889.80 | 875.20 | 880.90 | 868.37 | -0.37% | 1,170,300 |
| Sep 10, 2025 | 867.00 | 887.10 | 863.50 | 884.20 | 871.63 | 1.68% | 1,137,900 |
| Sep 9, 2025 | 880.90 | 881.10 | 864.20 | 869.60 | 857.24 | -1.07% | 806,400 |
| Sep 8, 2025 | 879.20 | 880.70 | 871.60 | 879.00 | 866.50 | 0.17% | 778,600 |
| Sep 5, 2025 | 880.40 | 882.90 | 871.90 | 877.50 | 865.02 | 0.46% | 1,087,700 |
| Sep 4, 2025 | 866.80 | 875.40 | 863.30 | 873.50 | 861.08 | 1.48% | 663,600 |
| Sep 3, 2025 | 884.10 | 885.00 | 850.80 | 860.80 | 848.56 | -3.00% | 1,653,900 |
| Sep 2, 2025 | 874.10 | 891.30 | 869.20 | 887.40 | 874.78 | 2.04% | 1,362,500 |
| Sep 1, 2025 | 870.80 | 877.60 | 863.80 | 869.70 | 857.33 | -0.76% | 1,242,600 |
| Aug 29, 2025 | 880.90 | 880.90 | 872.40 | 876.40 | 863.94 | -0.51% | 1,517,100 |
| Aug 28, 2025 | 874.00 | 884.20 | 868.60 | 880.90 | 868.37 | 1.17% | 1,397,500 |
| Aug 27, 2025 | 877.20 | 878.10 | 868.10 | 870.70 | 858.32 | -0.61% | 1,494,600 |
| Aug 26, 2025 | 891.00 | 894.90 | 871.10 | 876.00 | 863.54 | -1.35% | 1,862,800 |
| Aug 25, 2025 | 900.00 | 906.60 | 885.00 | 888.00 | 875.37 | 0.25% | 1,787,600 |
| Aug 22, 2025 | 850.00 | 889.00 | 849.30 | 885.80 | 873.20 | 4.99% | 2,204,300 |
| Aug 21, 2025 | 844.00 | 845.00 | 836.70 | 843.70 | 831.70 | 0.12% | 911,200 |
| Aug 20, 2025 | 845.30 | 854.30 | 841.10 | 842.70 | 830.72 | -0.31% | 919,200 |
| Aug 19, 2025 | 862.70 | 864.00 | 839.50 | 845.30 | 833.28 | -2.02% | 1,400,500 |
| Aug 18, 2025 | 860.00 | 873.00 | 857.20 | 862.70 | 850.43 | -0.64% | 1,576,400 |
| Aug 15, 2025 | 835.00 | 869.20 | 835.00 | 868.30 | 855.95 | 4.33% | 2,084,200 |
| Aug 14, 2025 | 817.30 | 832.30 | 815.30 | 832.30 | 820.46 | 1.04% | 1,188,100 |
| Aug 13, 2025 | 829.20 | 834.30 | 814.00 | 823.70 | 811.99 | -0.01% | 1,306,500 |