Kyushu Financial Group, Inc. (TYO:7180)
Japan · Delayed Price · Currency is JPY 1,645.00
-33.00 (-1.97%)
Sep 24, 2026, 3:30 PM JST
Kyushu Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,670.00 | 1,672.00 | 1,634.00 | 1,645.00 | 1,645.00 | -1.97% | 1,213,300 |
| Sep 18, 2026 | 1,680.00 | 1,687.00 | 1,641.50 | 1,678.00 | 1,678.00 | 3.26% | 2,710,500 |
| Sep 17, 2026 | 1,612.00 | 1,649.00 | 1,603.50 | 1,625.00 | 1,625.00 | 0.84% | 1,220,500 |
| Sep 16, 2026 | 1,602.50 | 1,633.00 | 1,602.50 | 1,611.50 | 1,611.50 | -0.03% | 951,400 |
| Sep 15, 2026 | 1,634.00 | 1,642.00 | 1,599.50 | 1,612.00 | 1,612.00 | -1.10% | 835,600 |
| Sep 14, 2026 | 1,604.00 | 1,635.00 | 1,592.00 | 1,630.00 | 1,630.00 | 0.90% | 1,006,200 |
| Sep 11, 2026 | 1,594.00 | 1,625.00 | 1,565.00 | 1,615.50 | 1,615.50 | -0.15% | 1,490,300 |
| Sep 10, 2026 | 1,572.00 | 1,625.00 | 1,568.50 | 1,618.00 | 1,618.00 | 3.19% | 1,390,200 |
| Sep 9, 2026 | 1,575.00 | 1,590.00 | 1,564.50 | 1,568.00 | 1,568.00 | -1.10% | 821,700 |
| Sep 8, 2026 | 1,599.50 | 1,616.50 | 1,576.00 | 1,585.50 | 1,585.50 | -1.64% | 962,900 |
| Sep 7, 2026 | 1,615.00 | 1,628.00 | 1,607.00 | 1,612.00 | 1,612.00 | 0.12% | 814,200 |
| Sep 4, 2026 | 1,622.50 | 1,630.00 | 1,584.00 | 1,610.00 | 1,610.00 | -0.62% | 1,425,800 |
| Sep 3, 2026 | 1,605.00 | 1,642.00 | 1,586.00 | 1,620.00 | 1,620.00 | 1.50% | 1,385,000 |
| Sep 2, 2026 | 1,577.00 | 1,610.50 | 1,570.00 | 1,596.00 | 1,596.00 | 0.06% | 1,546,500 |
| Sep 1, 2026 | 1,565.00 | 1,595.00 | 1,549.00 | 1,595.00 | 1,595.00 | 0.41% | 939,900 |
| Aug 31, 2026 | 1,554.00 | 1,589.50 | 1,538.00 | 1,588.50 | 1,588.50 | 1.47% | 979,500 |
| Aug 28, 2026 | 1,549.00 | 1,576.50 | 1,543.00 | 1,565.50 | 1,565.50 | 0.97% | 843,800 |
| Aug 27, 2026 | 1,559.00 | 1,569.00 | 1,540.00 | 1,550.50 | 1,550.50 | 0.16% | 685,000 |
| Aug 26, 2026 | 1,530.00 | 1,558.00 | 1,529.50 | 1,548.00 | 1,548.00 | 1.34% | 564,200 |
| Aug 25, 2026 | 1,517.50 | 1,534.50 | 1,505.50 | 1,527.50 | 1,527.50 | 1.39% | 657,000 |
| Aug 24, 2026 | 1,520.00 | 1,521.00 | 1,494.00 | 1,506.50 | 1,506.50 | -0.03% | 722,500 |
| Aug 21, 2026 | 1,485.00 | 1,512.00 | 1,477.00 | 1,507.00 | 1,507.00 | 0.60% | 757,900 |
| Aug 20, 2026 | 1,491.00 | 1,499.00 | 1,469.00 | 1,498.00 | 1,498.00 | 0.47% | 1,095,900 |
| Aug 19, 2026 | 1,541.00 | 1,545.50 | 1,486.50 | 1,491.00 | 1,491.00 | -4.67% | 1,303,700 |
| Aug 18, 2026 | 1,558.00 | 1,580.50 | 1,553.00 | 1,564.00 | 1,564.00 | 1.49% | 1,236,500 |
| Aug 17, 2026 | 1,580.00 | 1,581.50 | 1,536.50 | 1,541.00 | 1,541.00 | -0.42% | 926,700 |
| Aug 14, 2026 | 1,547.50 | 1,586.50 | 1,539.50 | 1,547.50 | 1,547.50 | - | 1,312,800 |
| Aug 13, 2026 | 1,513.50 | 1,547.50 | 1,506.50 | 1,547.50 | 1,547.50 | 3.51% | 1,610,500 |
| Aug 12, 2026 | 1,500.00 | 1,514.00 | 1,479.50 | 1,495.00 | 1,495.00 | 1.46% | 1,521,100 |
| Aug 10, 2026 | 1,489.50 | 1,490.00 | 1,445.50 | 1,473.50 | 1,473.50 | -1.07% | 1,353,800 |
| Aug 7, 2026 | 1,540.00 | 1,551.00 | 1,441.00 | 1,489.50 | 1,489.50 | -2.87% | 2,213,100 |
| Aug 6, 2026 | 1,528.00 | 1,564.00 | 1,524.00 | 1,533.50 | 1,533.50 | 0.33% | 1,048,600 |
| Aug 5, 2026 | 1,492.00 | 1,535.50 | 1,483.50 | 1,528.50 | 1,528.50 | 3.35% | 1,140,100 |
| Aug 4, 2026 | 1,470.00 | 1,497.00 | 1,468.50 | 1,479.00 | 1,479.00 | -0.34% | 1,071,000 |
| Aug 3, 2026 | 1,482.00 | 1,508.00 | 1,429.50 | 1,484.00 | 1,484.00 | -0.03% | 1,797,500 |
| Jul 31, 2026 | 1,503.50 | 1,508.50 | 1,464.50 | 1,484.50 | 1,484.50 | 0.20% | 1,436,300 |
| Jul 30, 2026 | 1,471.00 | 1,496.50 | 1,463.50 | 1,481.50 | 1,481.50 | -1.95% | 1,112,900 |
| Jul 29, 2026 | 1,550.00 | 1,554.50 | 1,482.50 | 1,511.00 | 1,511.00 | -3.17% | 2,025,400 |
| Jul 28, 2026 | 1,581.00 | 1,595.50 | 1,550.00 | 1,560.50 | 1,560.50 | -3.07% | 1,259,300 |
| Jul 27, 2026 | 1,604.00 | 1,620.00 | 1,585.50 | 1,610.00 | 1,610.00 | 0.34% | 1,243,900 |
| Jul 24, 2026 | 1,580.00 | 1,614.50 | 1,579.50 | 1,604.50 | 1,604.50 | -0.03% | 890,500 |
| Jul 23, 2026 | 1,575.00 | 1,609.50 | 1,575.00 | 1,605.00 | 1,605.00 | 1.26% | 1,005,400 |
| Jul 22, 2026 | 1,568.50 | 1,595.00 | 1,548.00 | 1,585.00 | 1,585.00 | 2.13% | 1,079,600 |
| Jul 21, 2026 | 1,506.00 | 1,552.00 | 1,488.00 | 1,552.00 | 1,552.00 | 4.65% | 1,246,300 |
| Jul 17, 2026 | 1,553.00 | 1,567.00 | 1,466.50 | 1,483.00 | 1,483.00 | -3.67% | 2,168,300 |
| Jul 16, 2026 | 1,554.00 | 1,564.50 | 1,529.50 | 1,539.50 | 1,539.50 | -2.01% | 868,900 |
| Jul 15, 2026 | 1,543.00 | 1,571.50 | 1,538.50 | 1,571.00 | 1,571.00 | 1.81% | 1,127,600 |
| Jul 14, 2026 | 1,535.00 | 1,554.00 | 1,520.00 | 1,543.00 | 1,543.00 | 0.46% | 862,400 |
| Jul 13, 2026 | 1,543.00 | 1,568.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1.22% | 1,113,500 |
| Jul 10, 2026 | 1,560.00 | 1,568.00 | 1,513.00 | 1,517.50 | 1,517.50 | -0.91% | 1,476,900 |