Kyushu Financial Group, Inc. (TYO:7180)
Japan · Delayed Price · Currency is JPY 1,168.50
+20.00 (1.74%)
Jan 23, 2026, 3:30 PM JST
Kyushu Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 998.90 | 1,001.50 | 982.70 | 991.00 | 991.00 | -1.00% | 1,204,500 |
| Dec 16, 2025 | 1,023.00 | 1,025.00 | 994.40 | 1,001.00 | 1,001.00 | -2.82% | 1,492,700 |
| Dec 15, 2025 | 1,009.00 | 1,034.00 | 1,009.00 | 1,030.00 | 1,030.00 | 2.69% | 1,852,600 |
| Dec 12, 2025 | 983.00 | 1,006.50 | 982.90 | 1,003.00 | 1,003.00 | 3.62% | 2,193,600 |
| Dec 11, 2025 | 995.70 | 1,004.50 | 966.70 | 968.00 | 968.00 | -1.65% | 1,783,000 |
| Dec 10, 2025 | 985.00 | 987.30 | 976.00 | 984.20 | 984.20 | 0.45% | 899,400 |
| Dec 9, 2025 | 972.90 | 980.70 | 971.00 | 979.80 | 979.80 | 1.19% | 1,268,600 |
| Dec 8, 2025 | 975.10 | 992.50 | 961.00 | 968.30 | 968.30 | 0.34% | 1,509,200 |
| Dec 5, 2025 | 962.30 | 971.60 | 955.30 | 965.00 | 965.00 | -0.39% | 1,825,100 |
| Dec 4, 2025 | 945.00 | 968.80 | 935.00 | 968.80 | 968.80 | 2.52% | 2,102,000 |
| Dec 3, 2025 | 958.40 | 959.60 | 940.30 | 945.00 | 945.00 | -1.98% | 1,190,100 |
| Dec 2, 2025 | 974.80 | 987.00 | 958.00 | 964.10 | 964.10 | -0.36% | 1,466,100 |
| Dec 1, 2025 | 976.00 | 986.30 | 966.80 | 967.60 | 967.60 | 0.53% | 1,852,300 |
| Nov 28, 2025 | 954.90 | 966.60 | 952.20 | 962.50 | 962.50 | 0.80% | 1,562,200 |
| Nov 27, 2025 | 946.00 | 962.50 | 945.20 | 954.90 | 954.90 | 1.27% | 1,566,100 |
| Nov 26, 2025 | 938.00 | 944.30 | 929.10 | 942.90 | 942.90 | 1.80% | 1,687,300 |
| Nov 25, 2025 | 916.50 | 928.80 | 915.90 | 926.20 | 926.20 | 1.51% | 1,475,000 |
| Nov 21, 2025 | 895.60 | 914.10 | 894.30 | 912.40 | 912.40 | 0.68% | 1,279,600 |
| Nov 20, 2025 | 900.60 | 911.30 | 891.80 | 906.20 | 906.20 | 2.77% | 1,814,200 |
| Nov 19, 2025 | 888.30 | 902.90 | 881.80 | 881.80 | 881.80 | 0.32% | 2,166,400 |
| Nov 18, 2025 | 880.00 | 887.00 | 868.90 | 879.00 | 879.00 | -1.40% | 1,801,200 |
| Nov 17, 2025 | 900.00 | 901.50 | 883.00 | 891.50 | 891.50 | -0.60% | 1,158,400 |
| Nov 14, 2025 | 899.00 | 915.50 | 893.50 | 896.90 | 896.90 | -1.87% | 1,703,200 |
| Nov 13, 2025 | 905.80 | 915.00 | 905.00 | 914.00 | 914.00 | 1.04% | 1,227,600 |
| Nov 12, 2025 | 890.00 | 906.70 | 886.60 | 904.60 | 904.60 | 1.64% | 1,255,500 |
| Nov 11, 2025 | 910.00 | 916.00 | 885.40 | 890.00 | 890.00 | -0.85% | 1,087,700 |
| Nov 10, 2025 | 898.00 | 904.00 | 893.20 | 897.60 | 897.60 | 1.05% | 1,047,400 |
| Nov 7, 2025 | 892.00 | 894.50 | 878.60 | 888.30 | 888.30 | -0.69% | 1,343,300 |