Kyushu Financial Group, Inc. (TYO:7180)
Japan · Delayed Price · Currency is JPY 998.60
+30.60 (3.16%)
Dec 12, 2025, 3:24 PM JST
Kyushu Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 888.50 | 921.40 | 884.60 | 894.50 | 894.50 | 1.14% | 2,464,200 |
| Nov 5, 2025 | 878.00 | 884.40 | 854.50 | 884.40 | 884.40 | -0.63% | 1,334,600 |
| Nov 4, 2025 | 884.50 | 899.00 | 875.60 | 890.00 | 890.00 | 0.71% | 1,242,500 |
| Oct 31, 2025 | 882.90 | 885.50 | 877.00 | 883.70 | 883.70 | 0.12% | 1,100,700 |
| Oct 30, 2025 | 867.90 | 884.30 | 863.10 | 882.60 | 882.60 | 2.28% | 3,666,800 |
| Oct 29, 2025 | 875.00 | 878.00 | 857.10 | 862.90 | 862.90 | -1.55% | 1,204,900 |
| Oct 28, 2025 | 891.00 | 891.00 | 874.30 | 876.50 | 876.50 | -1.45% | 1,090,200 |
| Oct 27, 2025 | 876.80 | 889.40 | 872.80 | 889.40 | 889.40 | 3.20% | 1,446,600 |
| 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 |