Kyushu Financial Group, Inc. (TYO:7180)
Japan · Delayed Price · Currency is JPY 1,445.00
+27.50 (1.94%)
Jun 12, 2026, 3:30 PM JST
Kyushu Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,441.00 | 1,468.00 | 1,434.50 | 1,445.00 | 1,445.00 | 1.94% | 1,760,400 |
| Jun 11, 2026 | 1,418.50 | 1,428.50 | 1,396.50 | 1,417.50 | 1,417.50 | -0.74% | 991,200 |
| Jun 10, 2026 | 1,450.50 | 1,496.00 | 1,426.00 | 1,428.00 | 1,428.00 | -0.80% | 1,878,000 |
| Jun 9, 2026 | 1,430.00 | 1,452.50 | 1,417.00 | 1,439.50 | 1,439.50 | 2.57% | 1,836,200 |
| Jun 8, 2026 | 1,386.50 | 1,408.00 | 1,373.50 | 1,403.50 | 1,403.50 | -0.92% | 954,300 |
| Jun 5, 2026 | 1,421.00 | 1,430.50 | 1,401.00 | 1,416.50 | 1,416.50 | 1.11% | 1,411,400 |
| Jun 4, 2026 | 1,371.50 | 1,415.00 | 1,347.50 | 1,401.00 | 1,401.00 | 1.01% | 1,440,900 |
| Jun 3, 2026 | 1,370.00 | 1,389.50 | 1,352.00 | 1,387.00 | 1,387.00 | 1.84% | 1,672,900 |
| Jun 2, 2026 | 1,330.50 | 1,362.00 | 1,299.00 | 1,362.00 | 1,362.00 | 0.93% | 1,413,800 |
| Jun 1, 2026 | 1,382.00 | 1,385.00 | 1,337.50 | 1,349.50 | 1,349.50 | -2.35% | 1,654,600 |
| May 29, 2026 | 1,390.00 | 1,416.00 | 1,382.00 | 1,382.00 | 1,382.00 | -0.22% | 1,059,000 |
| May 28, 2026 | 1,400.00 | 1,402.00 | 1,366.00 | 1,385.00 | 1,385.00 | -1.11% | 1,229,000 |
| May 27, 2026 | 1,415.00 | 1,422.50 | 1,392.50 | 1,400.50 | 1,400.50 | -2.54% | 1,316,300 |
| May 26, 2026 | 1,425.00 | 1,438.50 | 1,402.50 | 1,437.00 | 1,437.00 | 0.10% | 806,500 |
| May 25, 2026 | 1,454.00 | 1,455.00 | 1,423.00 | 1,435.50 | 1,435.50 | -1.24% | 939,000 |
| 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 |