Kyushu Financial Group, Inc. (TYO:7180)
Japan · Delayed Price · Currency is JPY 1,234.00
+73.50 (6.33%)
Mar 5, 2026, 3:30 PM JST
Kyushu Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,214.00 | 1,247.00 | 1,206.50 | 1,236.50 | 1,236.50 | 6.55% | 1,282,100 |
| Mar 4, 2026 | 1,200.00 | 1,220.50 | 1,132.00 | 1,160.50 | 1,160.50 | -7.49% | 1,958,700 |
| Mar 3, 2026 | 1,270.50 | 1,295.50 | 1,254.00 | 1,254.50 | 1,254.50 | -1.34% | 1,472,000 |
| Mar 2, 2026 | 1,269.00 | 1,282.00 | 1,246.00 | 1,271.50 | 1,271.50 | -4.97% | 1,516,000 |
| Feb 27, 2026 | 1,298.00 | 1,338.00 | 1,296.00 | 1,338.00 | 1,338.00 | 3.40% | 1,443,800 |
| Feb 26, 2026 | 1,276.00 | 1,294.00 | 1,267.00 | 1,294.00 | 1,294.00 | 3.52% | 1,108,900 |
| Feb 25, 2026 | 1,272.50 | 1,277.50 | 1,239.50 | 1,250.00 | 1,250.00 | -2.99% | 1,600,100 |
| Feb 24, 2026 | 1,308.00 | 1,311.00 | 1,266.50 | 1,288.50 | 1,288.50 | -2.24% | 1,309,100 |
| Feb 20, 2026 | 1,310.00 | 1,324.00 | 1,302.00 | 1,318.00 | 1,318.00 | -0.75% | 1,108,200 |
| Feb 19, 2026 | 1,300.50 | 1,332.50 | 1,298.00 | 1,328.00 | 1,328.00 | 1.88% | 890,400 |
| Feb 18, 2026 | 1,292.00 | 1,313.00 | 1,289.00 | 1,303.50 | 1,303.50 | 1.52% | 1,065,800 |
| Feb 17, 2026 | 1,305.50 | 1,324.00 | 1,284.00 | 1,284.00 | 1,284.00 | -1.83% | 1,288,900 |
| Feb 16, 2026 | 1,332.00 | 1,336.50 | 1,297.00 | 1,308.00 | 1,308.00 | -1.95% | 1,109,400 |
| Feb 13, 2026 | 1,373.50 | 1,377.50 | 1,331.00 | 1,334.00 | 1,334.00 | -4.95% | 2,444,900 |
| Feb 12, 2026 | 1,358.50 | 1,436.50 | 1,350.50 | 1,403.50 | 1,403.50 | 3.24% | 3,659,900 |
| Feb 10, 2026 | 1,350.00 | 1,362.50 | 1,341.00 | 1,359.50 | 1,359.50 | 1.49% | 1,635,800 |
| Feb 9, 2026 | 1,350.00 | 1,358.00 | 1,323.50 | 1,339.50 | 1,339.50 | 3.20% | 2,254,600 |
| Feb 6, 2026 | 1,258.00 | 1,298.00 | 1,250.00 | 1,298.00 | 1,298.00 | 2.00% | 1,646,500 |
| Feb 5, 2026 | 1,255.00 | 1,272.50 | 1,244.50 | 1,272.50 | 1,272.50 | 2.66% | 2,223,300 |
| Feb 4, 2026 | 1,226.00 | 1,241.50 | 1,212.00 | 1,239.50 | 1,239.50 | 2.14% | 1,686,300 |
| Feb 3, 2026 | 1,171.00 | 1,213.50 | 1,165.00 | 1,213.50 | 1,213.50 | 5.89% | 2,078,200 |
| Feb 2, 2026 | 1,171.00 | 1,178.50 | 1,142.00 | 1,146.00 | 1,146.00 | -0.82% | 1,398,700 |
| Jan 30, 2026 | 1,157.00 | 1,162.50 | 1,147.00 | 1,155.50 | 1,155.50 | 0.04% | 1,158,400 |
| Jan 29, 2026 | 1,142.50 | 1,157.50 | 1,130.00 | 1,155.00 | 1,155.00 | 1.63% | 1,171,100 |
| Jan 28, 2026 | 1,141.00 | 1,145.50 | 1,129.50 | 1,136.50 | 1,136.50 | -1.43% | 1,259,100 |
| Jan 27, 2026 | 1,138.00 | 1,153.00 | 1,131.00 | 1,153.00 | 1,153.00 | 0.48% | 956,600 |
| Jan 26, 2026 | 1,143.00 | 1,161.00 | 1,137.00 | 1,147.50 | 1,147.50 | -1.80% | 1,286,500 |
| Jan 23, 2026 | 1,148.50 | 1,178.00 | 1,148.50 | 1,168.50 | 1,168.50 | 1.74% | 1,151,500 |
| Jan 22, 2026 | 1,140.00 | 1,156.50 | 1,136.00 | 1,148.50 | 1,148.50 | 2.23% | 1,276,400 |
| Jan 21, 2026 | 1,115.00 | 1,129.00 | 1,102.50 | 1,123.50 | 1,123.50 | -1.88% | 1,223,400 |
| Jan 20, 2026 | 1,149.00 | 1,151.50 | 1,137.00 | 1,145.00 | 1,145.00 | -1.08% | 983,700 |
| Jan 19, 2026 | 1,158.00 | 1,159.00 | 1,136.00 | 1,157.50 | 1,157.50 | -0.69% | 1,154,200 |
| Jan 16, 2026 | 1,161.00 | 1,172.00 | 1,158.50 | 1,165.50 | 1,165.50 | 0.39% | 1,505,300 |
| Jan 15, 2026 | 1,128.50 | 1,161.50 | 1,127.00 | 1,161.00 | 1,161.00 | 2.93% | 1,608,800 |
| Jan 14, 2026 | 1,136.50 | 1,137.50 | 1,113.00 | 1,128.00 | 1,128.00 | 1.12% | 1,622,400 |
| Jan 13, 2026 | 1,130.00 | 1,135.50 | 1,101.50 | 1,115.50 | 1,115.50 | 2.72% | 1,758,000 |
| Jan 9, 2026 | 1,076.50 | 1,097.00 | 1,074.50 | 1,086.00 | 1,086.00 | 2.50% | 1,472,400 |
| Jan 8, 2026 | 1,069.00 | 1,072.00 | 1,056.00 | 1,059.50 | 1,059.50 | -0.94% | 950,600 |
| Jan 7, 2026 | 1,067.00 | 1,076.50 | 1,061.50 | 1,069.50 | 1,069.50 | 0.23% | 1,277,800 |
| Jan 6, 2026 | 1,051.00 | 1,072.00 | 1,050.00 | 1,067.00 | 1,067.00 | 2.20% | 1,377,800 |
| Jan 5, 2026 | 1,030.00 | 1,044.00 | 1,025.50 | 1,044.00 | 1,044.00 | 2.55% | 1,136,700 |
| Dec 30, 2025 | 1,021.50 | 1,036.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.44% | 783,600 |
| Dec 29, 2025 | 1,008.50 | 1,022.50 | 1,003.50 | 1,022.50 | 1,022.50 | 1.69% | 898,900 |
| Dec 26, 2025 | 1,019.00 | 1,019.00 | 1,000.50 | 1,005.50 | 1,005.50 | -0.74% | 840,400 |
| Dec 25, 2025 | 1,018.00 | 1,019.00 | 1,003.00 | 1,013.00 | 1,013.00 | 0.15% | 564,400 |
| Dec 24, 2025 | 1,026.00 | 1,029.50 | 1,007.00 | 1,011.50 | 1,011.50 | -1.12% | 945,000 |
| Dec 23, 2025 | 1,017.00 | 1,034.00 | 1,014.50 | 1,023.00 | 1,023.00 | 0.64% | 949,900 |
| Dec 22, 2025 | 1,023.00 | 1,029.00 | 1,012.50 | 1,016.50 | 1,016.50 | 1.55% | 1,332,600 |
| Dec 19, 2025 | 987.30 | 1,006.00 | 984.60 | 1,001.00 | 1,001.00 | 1.71% | 1,666,700 |
| Dec 18, 2025 | 992.10 | 996.90 | 981.50 | 984.20 | 984.20 | -0.69% | 879,000 |