Kyushu Financial Group, Inc. (TYO:7180)
Japan · Delayed Price · Currency is JPY 1,435.50
-18.00 (-1.24%)
May 25, 2026, 3:30 PM JST
Kyushu Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,470.00 | 1,477.00 | 1,448.00 | 1,453.50 | 1,453.50 | 0.07% | 1,188,300 |
| May 21, 2026 | 1,450.00 | 1,471.00 | 1,440.00 | 1,452.50 | 1,452.50 | 2.29% | 1,587,100 |
| May 20, 2026 | 1,425.00 | 1,432.00 | 1,384.00 | 1,420.00 | 1,420.00 | 1.00% | 1,803,600 |
| May 19, 2026 | 1,395.00 | 1,422.00 | 1,386.50 | 1,406.00 | 1,406.00 | 1.92% | 1,749,500 |
| May 18, 2026 | 1,413.50 | 1,421.00 | 1,362.00 | 1,379.50 | 1,379.50 | -2.68% | 1,694,200 |
| May 15, 2026 | 1,400.00 | 1,472.00 | 1,395.00 | 1,417.50 | 1,417.50 | 1.00% | 2,364,300 |
| May 14, 2026 | 1,341.00 | 1,408.00 | 1,321.00 | 1,403.50 | 1,403.50 | 5.25% | 3,280,000 |
| May 13, 2026 | 1,314.00 | 1,333.50 | 1,309.00 | 1,333.50 | 1,333.50 | 1.10% | 797,900 |
| May 12, 2026 | 1,321.00 | 1,333.00 | 1,298.50 | 1,319.00 | 1,319.00 | 0.96% | 770,500 |
| May 11, 2026 | 1,261.00 | 1,310.00 | 1,259.00 | 1,306.50 | 1,306.50 | 3.77% | 1,275,900 |
| May 8, 2026 | 1,262.50 | 1,273.00 | 1,235.00 | 1,259.00 | 1,259.00 | -2.59% | 1,395,600 |
| May 7, 2026 | 1,301.00 | 1,316.00 | 1,287.00 | 1,292.50 | 1,292.50 | 2.17% | 1,617,700 |
| May 1, 2026 | 1,279.50 | 1,283.50 | 1,252.50 | 1,265.00 | 1,265.00 | -1.02% | 948,600 |
| Apr 30, 2026 | 1,295.00 | 1,295.00 | 1,264.50 | 1,278.00 | 1,278.00 | -3.00% | 1,470,000 |
| Apr 28, 2026 | 1,248.50 | 1,319.00 | 1,239.50 | 1,317.50 | 1,317.50 | 6.90% | 1,666,400 |
| Apr 27, 2026 | 1,229.00 | 1,246.00 | 1,215.00 | 1,232.50 | 1,232.50 | -0.84% | 858,300 |
| Apr 24, 2026 | 1,242.50 | 1,247.00 | 1,221.00 | 1,243.00 | 1,243.00 | 0.57% | 857,400 |
| Apr 23, 2026 | 1,226.00 | 1,240.50 | 1,215.00 | 1,236.00 | 1,236.00 | -0.80% | 979,300 |
| Apr 22, 2026 | 1,277.50 | 1,277.50 | 1,232.50 | 1,246.00 | 1,246.00 | -1.93% | 1,077,200 |
| Apr 21, 2026 | 1,315.00 | 1,316.00 | 1,260.50 | 1,270.50 | 1,270.50 | -3.20% | 1,140,600 |
| Apr 20, 2026 | 1,336.50 | 1,339.00 | 1,311.00 | 1,312.50 | 1,312.50 | -0.19% | 934,200 |
| Apr 17, 2026 | 1,330.00 | 1,337.00 | 1,304.50 | 1,315.00 | 1,315.00 | -1.90% | 1,023,200 |
| Apr 16, 2026 | 1,358.50 | 1,367.00 | 1,340.00 | 1,340.50 | 1,340.50 | -0.48% | 1,183,800 |
| Apr 15, 2026 | 1,340.00 | 1,362.00 | 1,339.50 | 1,347.00 | 1,347.00 | 1.85% | 1,584,700 |
| Apr 14, 2026 | 1,318.00 | 1,327.50 | 1,308.50 | 1,322.50 | 1,322.50 | 1.65% | 1,247,500 |
| Apr 13, 2026 | 1,292.50 | 1,317.00 | 1,290.00 | 1,301.00 | 1,301.00 | 0.46% | 835,300 |
| Apr 10, 2026 | 1,311.50 | 1,334.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.04% | 1,362,800 |
| Apr 9, 2026 | 1,340.00 | 1,342.00 | 1,295.50 | 1,295.50 | 1,295.50 | -1.93% | 1,236,100 |
| Apr 8, 2026 | 1,342.00 | 1,347.00 | 1,311.00 | 1,321.00 | 1,321.00 | 3.04% | 1,511,000 |
| Apr 7, 2026 | 1,284.00 | 1,312.50 | 1,279.50 | 1,282.00 | 1,282.00 | 1.14% | 1,872,800 |
| Apr 6, 2026 | 1,248.00 | 1,281.00 | 1,240.00 | 1,267.50 | 1,267.50 | 3.17% | 1,347,000 |
| Apr 3, 2026 | 1,218.00 | 1,233.00 | 1,211.50 | 1,228.50 | 1,228.50 | 2.29% | 1,637,100 |
| Apr 2, 2026 | 1,245.00 | 1,253.00 | 1,194.50 | 1,201.00 | 1,201.00 | -1.15% | 1,108,100 |
| Apr 1, 2026 | 1,204.00 | 1,215.00 | 1,164.50 | 1,215.00 | 1,215.00 | 7.81% | 1,761,900 |
| Mar 31, 2026 | 1,135.50 | 1,165.50 | 1,120.50 | 1,127.00 | 1,127.00 | -2.00% | 1,129,300 |
| Mar 30, 2026 | 1,118.00 | 1,160.00 | 1,118.00 | 1,150.00 | 1,150.00 | -2.50% | 1,210,200 |
| Mar 27, 2026 | 1,184.00 | 1,208.50 | 1,180.50 | 1,195.50 | 1,179.50 | 0.42% | 1,387,500 |
| Mar 26, 2026 | 1,210.50 | 1,211.50 | 1,173.00 | 1,190.50 | 1,174.57 | -0.79% | 580,100 |
| Mar 25, 2026 | 1,203.50 | 1,213.00 | 1,197.50 | 1,200.00 | 1,183.94 | 3.18% | 1,240,100 |
| Mar 24, 2026 | 1,169.50 | 1,170.00 | 1,146.00 | 1,163.00 | 1,147.43 | 3.33% | 1,015,900 |
| Mar 23, 2026 | 1,130.00 | 1,136.50 | 1,105.00 | 1,125.50 | 1,110.44 | -2.97% | 1,490,400 |
| Mar 19, 2026 | 1,153.00 | 1,179.00 | 1,150.50 | 1,160.00 | 1,144.48 | -3.01% | 1,218,700 |
| Mar 18, 2026 | 1,174.00 | 1,196.00 | 1,171.00 | 1,196.00 | 1,179.99 | 3.15% | 1,031,300 |
| Mar 17, 2026 | 1,178.00 | 1,187.50 | 1,151.00 | 1,159.50 | 1,143.98 | 0.61% | 712,900 |
| Mar 16, 2026 | 1,157.00 | 1,172.00 | 1,144.00 | 1,152.50 | 1,137.08 | -1.75% | 1,130,500 |
| Mar 13, 2026 | 1,157.50 | 1,180.50 | 1,151.00 | 1,173.00 | 1,157.30 | 0.47% | 1,270,500 |
| Mar 12, 2026 | 1,197.00 | 1,200.00 | 1,157.00 | 1,167.50 | 1,151.87 | -3.71% | 1,302,300 |
| Mar 11, 2026 | 1,226.00 | 1,240.00 | 1,212.50 | 1,212.50 | 1,196.27 | -0.61% | 1,097,900 |
| Mar 10, 2026 | 1,188.00 | 1,229.00 | 1,180.50 | 1,220.00 | 1,203.67 | 5.35% | 1,082,600 |
| Mar 9, 2026 | 1,111.50 | 1,165.50 | 1,110.00 | 1,158.00 | 1,142.50 | -5.97% | 1,552,000 |