Kyushu Financial Group, Inc. (TYO:7180)
Japan · Delayed Price · Currency is JPY 1,620.00
+24.00 (1.50%)
Sep 3, 2026, 3:30 PM JST
Kyushu Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,605.00 | 1,617.50 | 1,586.00 | 1,615.00 | - | 1.19% | 177,000 |
| 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 |
| Jul 9, 2026 | 1,529.50 | 1,531.50 | 1,508.00 | 1,531.50 | 1,531.50 | - | 1,119,900 |
| Jul 8, 2026 | 1,527.00 | 1,555.50 | 1,522.50 | 1,531.50 | 1,531.50 | 1.12% | 1,274,800 |
| Jul 7, 2026 | 1,542.50 | 1,563.00 | 1,508.50 | 1,514.50 | 1,514.50 | -0.30% | 1,602,000 |
| Jul 6, 2026 | 1,514.50 | 1,519.00 | 1,484.50 | 1,519.00 | 1,519.00 | 0.43% | 1,263,200 |
| Jul 3, 2026 | 1,502.00 | 1,516.50 | 1,480.50 | 1,512.50 | 1,512.50 | 1.68% | 919,600 |
| Jul 2, 2026 | 1,490.00 | 1,503.00 | 1,472.00 | 1,487.50 | 1,487.50 | 1.43% | 1,334,500 |
| Jul 1, 2026 | 1,450.50 | 1,477.00 | 1,440.50 | 1,466.50 | 1,466.50 | 2.05% | 965,800 |
| Jun 30, 2026 | 1,459.50 | 1,466.50 | 1,437.00 | 1,437.00 | 1,437.00 | -0.76% | 1,023,000 |
| Jun 29, 2026 | 1,446.00 | 1,460.50 | 1,425.50 | 1,448.00 | 1,448.00 | 0.80% | 1,090,300 |
| Jun 26, 2026 | 1,447.50 | 1,450.00 | 1,418.50 | 1,436.50 | 1,436.50 | 0.74% | 900,500 |
| Jun 25, 2026 | 1,459.00 | 1,461.00 | 1,422.50 | 1,426.00 | 1,426.00 | -0.52% | 967,600 |
| Jun 24, 2026 | 1,454.00 | 1,472.00 | 1,424.50 | 1,433.50 | 1,433.50 | -1.27% | 1,068,700 |