Kyushu Financial Group, Inc. (TYO:7180)
Japan · Delayed Price · Currency is JPY 884.20
+14.60 (1.68%)
Sep 10, 2025, 3:30 PM JST
Kyushu Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 867.00 | 878.00 | 863.50 | 877.50 | - | 0.91% | 363,000 |
| Sep 9, 2025 | 880.90 | 881.10 | 864.20 | 869.60 | 869.60 | -1.07% | 806,400 |
| Sep 8, 2025 | 879.20 | 880.70 | 871.60 | 879.00 | 879.00 | 0.17% | 778,600 |
| Sep 5, 2025 | 880.40 | 882.90 | 871.90 | 877.50 | 877.50 | 0.46% | 1,087,700 |
| Sep 4, 2025 | 866.80 | 875.40 | 863.30 | 873.50 | 873.50 | 1.48% | 663,600 |
| Sep 3, 2025 | 884.10 | 885.00 | 850.80 | 860.80 | 860.80 | -3.00% | 1,653,900 |
| Sep 2, 2025 | 874.10 | 891.30 | 869.20 | 887.40 | 887.40 | 2.04% | 1,362,500 |
| Sep 1, 2025 | 870.80 | 877.60 | 863.80 | 869.70 | 869.70 | -0.76% | 1,242,600 |
| Aug 29, 2025 | 880.90 | 880.90 | 872.40 | 876.40 | 876.40 | -0.51% | 1,517,100 |
| Aug 28, 2025 | 874.00 | 884.20 | 868.60 | 880.90 | 880.90 | 1.17% | 1,397,500 |
| Aug 27, 2025 | 877.20 | 878.10 | 868.10 | 870.70 | 870.70 | -0.61% | 1,494,600 |
| Aug 26, 2025 | 891.00 | 894.90 | 871.10 | 876.00 | 876.00 | -1.35% | 1,862,800 |
| Aug 25, 2025 | 900.00 | 906.60 | 885.00 | 888.00 | 888.00 | 0.25% | 1,787,600 |
| Aug 22, 2025 | 850.00 | 889.00 | 849.30 | 885.80 | 885.80 | 4.99% | 2,204,300 |
| Aug 21, 2025 | 844.00 | 845.00 | 836.70 | 843.70 | 843.70 | 0.12% | 911,200 |
| Aug 20, 2025 | 845.30 | 854.30 | 841.10 | 842.70 | 842.70 | -0.31% | 919,200 |
| Aug 19, 2025 | 862.70 | 864.00 | 839.50 | 845.30 | 845.30 | -2.02% | 1,400,500 |
| Aug 18, 2025 | 860.00 | 873.00 | 857.20 | 862.70 | 862.70 | -0.64% | 1,576,400 |
| Aug 15, 2025 | 835.00 | 869.20 | 835.00 | 868.30 | 868.30 | 4.33% | 2,084,200 |
| Aug 14, 2025 | 817.30 | 832.30 | 815.30 | 832.30 | 832.30 | 1.04% | 1,188,100 |
| Aug 13, 2025 | 829.20 | 834.30 | 814.00 | 823.70 | 823.70 | -0.01% | 1,306,500 |
| Aug 12, 2025 | 830.00 | 834.20 | 820.00 | 823.80 | 823.80 | 1.49% | 1,946,500 |
| Aug 8, 2025 | 832.00 | 835.00 | 810.70 | 811.70 | 811.70 | -2.87% | 2,054,100 |
| Aug 7, 2025 | 793.40 | 866.00 | 788.00 | 835.70 | 835.70 | 5.61% | 3,486,600 |
| Aug 6, 2025 | 784.40 | 795.00 | 784.30 | 791.30 | 791.30 | 0.89% | 786,400 |
| Aug 5, 2025 | 773.80 | 789.10 | 769.10 | 784.30 | 784.30 | 1.59% | 787,700 |
| Aug 4, 2025 | 760.20 | 772.00 | 754.00 | 772.00 | 772.00 | -2.30% | 1,203,400 |
| Aug 1, 2025 | 785.10 | 790.20 | 777.60 | 790.20 | 790.20 | 1.35% | 1,244,400 |
| Jul 31, 2025 | 765.00 | 782.90 | 764.30 | 779.70 | 779.70 | 1.92% | 1,358,500 |
| Jul 30, 2025 | 765.50 | 768.90 | 759.20 | 765.00 | 765.00 | -0.07% | 896,600 |
| Jul 29, 2025 | 765.60 | 772.20 | 757.00 | 765.50 | 765.50 | -0.29% | 1,159,000 |
| Jul 28, 2025 | 802.90 | 807.60 | 764.30 | 767.70 | 767.70 | -4.38% | 1,708,600 |
| Jul 25, 2025 | 790.00 | 806.60 | 785.10 | 802.90 | 802.90 | 1.06% | 1,546,900 |
| Jul 24, 2025 | 790.00 | 801.20 | 786.50 | 794.50 | 794.50 | 1.82% | 1,556,100 |
| Jul 23, 2025 | 774.70 | 789.00 | 765.80 | 780.30 | 780.30 | 3.63% | 1,757,200 |
| Jul 22, 2025 | 763.50 | 764.60 | 749.30 | 753.00 | 753.00 | -1.54% | 936,700 |
| Jul 18, 2025 | 763.80 | 765.70 | 757.00 | 764.80 | 764.80 | 0.54% | 865,600 |
| Jul 17, 2025 | 753.00 | 762.80 | 749.90 | 760.70 | 760.70 | 0.13% | 912,700 |
| Jul 16, 2025 | 763.00 | 769.60 | 758.00 | 759.70 | 759.70 | -0.64% | 983,700 |
| Jul 15, 2025 | 777.80 | 784.90 | 760.00 | 764.60 | 764.60 | -1.63% | 1,307,400 |
| Jul 14, 2025 | 767.70 | 778.00 | 765.10 | 777.30 | 777.30 | 1.53% | 1,766,500 |
| Jul 11, 2025 | 760.00 | 774.60 | 759.80 | 765.60 | 765.60 | 1.58% | 1,623,700 |
| Jul 10, 2025 | 758.00 | 765.70 | 747.90 | 753.70 | 753.70 | -0.13% | 1,172,800 |
| Jul 9, 2025 | 741.70 | 757.20 | 741.70 | 754.70 | 754.70 | 2.03% | 1,588,700 |
| Jul 8, 2025 | 733.60 | 739.70 | 731.20 | 739.70 | 739.70 | 0.64% | 1,064,800 |
| Jul 7, 2025 | 730.20 | 736.50 | 725.70 | 735.00 | 735.00 | -0.46% | 817,400 |
| Jul 4, 2025 | 735.00 | 741.70 | 727.80 | 738.40 | 738.40 | 0.72% | 1,021,300 |
| Jul 3, 2025 | 725.40 | 733.10 | 720.50 | 733.10 | 733.10 | 1.12% | 959,000 |
| Jul 2, 2025 | 723.50 | 730.20 | 719.00 | 725.00 | 725.00 | -0.25% | 781,900 |
| Jul 1, 2025 | 718.00 | 731.00 | 708.80 | 726.80 | 726.80 | -0.19% | 1,085,400 |