Concordia Financial Group, Ltd. (TYO:7186)
Japan · Delayed Price · Currency is JPY 1,021.50
+10.50 (1.04%)
Aug 1, 2025, 3:30 PM JST
Concordia Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,011.00 | 1,029.50 | 1,009.00 | 1,021.50 | 1,021.50 | 1.04% | 3,302,200 |
| Jul 31, 2025 | 991.20 | 1,017.50 | 991.00 | 1,011.00 | 1,011.00 | 0.90% | 3,418,400 |
| Jul 30, 2025 | 987.20 | 1,005.00 | 987.20 | 1,002.00 | 1,002.00 | 0.86% | 3,532,900 |
| Jul 29, 2025 | 980.00 | 1,001.50 | 978.10 | 993.50 | 993.50 | 1.38% | 5,086,000 |
| Jul 28, 2025 | 1,006.50 | 1,009.50 | 978.60 | 980.00 | 980.00 | -2.92% | 3,899,300 |
| Jul 25, 2025 | 1,017.50 | 1,018.50 | 1,004.00 | 1,009.50 | 1,009.50 | -0.79% | 3,572,500 |
| Jul 24, 2025 | 1,012.50 | 1,031.00 | 1,012.00 | 1,017.50 | 1,017.50 | 2.05% | 5,198,000 |
| Jul 23, 2025 | 985.50 | 1,011.50 | 974.30 | 997.10 | 997.10 | 3.62% | 5,582,700 |
| Jul 22, 2025 | 956.60 | 968.00 | 953.00 | 962.30 | 962.30 | 0.60% | 2,891,000 |
| Jul 18, 2025 | 960.00 | 964.90 | 953.60 | 956.60 | 956.60 | 0.67% | 2,171,600 |
| Jul 17, 2025 | 935.00 | 951.50 | 933.00 | 950.20 | 950.20 | 0.98% | 1,865,300 |
| Jul 16, 2025 | 942.00 | 947.60 | 938.20 | 941.00 | 941.00 | -0.81% | 2,794,900 |
| Jul 15, 2025 | 948.20 | 960.90 | 940.60 | 948.70 | 948.70 | 0.43% | 2,777,700 |
| Jul 14, 2025 | 938.30 | 947.10 | 931.70 | 944.60 | 944.60 | -0.19% | 2,080,200 |
| Jul 11, 2025 | 948.60 | 961.90 | 930.70 | 946.40 | 946.40 | 1.37% | 4,043,300 |
| Jul 10, 2025 | 930.50 | 937.20 | 924.30 | 933.60 | 933.60 | 0.02% | 3,722,900 |
| Jul 9, 2025 | 937.50 | 944.40 | 922.10 | 933.40 | 933.40 | 0.50% | 2,746,300 |
| Jul 8, 2025 | 925.00 | 932.50 | 919.80 | 928.80 | 928.80 | -0.18% | 3,923,800 |
| Jul 7, 2025 | 936.10 | 939.80 | 927.40 | 930.50 | 930.50 | -1.59% | 2,620,400 |
| Jul 4, 2025 | 943.80 | 950.10 | 935.40 | 945.50 | 945.50 | 0.91% | 3,052,900 |
| Jul 3, 2025 | 935.10 | 937.00 | 922.90 | 937.00 | 937.00 | 0.17% | 3,439,300 |
| Jul 2, 2025 | 929.20 | 946.60 | 926.00 | 935.40 | 935.40 | -0.49% | 2,639,500 |
| Jul 1, 2025 | 930.80 | 943.30 | 912.10 | 940.00 | 940.00 | 0.30% | 3,414,800 |
| Jun 30, 2025 | 937.10 | 940.00 | 920.30 | 937.20 | 937.20 | 0.19% | 4,850,200 |
| Jun 27, 2025 | 938.00 | 949.00 | 933.60 | 935.40 | 935.40 | -1.02% | 4,112,500 |
| Jun 26, 2025 | 945.30 | 951.60 | 935.80 | 945.00 | 945.00 | -0.03% | 2,424,500 |
| Jun 25, 2025 | 952.30 | 952.30 | 936.00 | 945.30 | 945.30 | -0.07% | 2,170,000 |
| Jun 24, 2025 | 950.00 | 957.10 | 943.80 | 946.00 | 946.00 | 0.72% | 2,574,400 |
| Jun 23, 2025 | 935.30 | 945.80 | 928.50 | 939.20 | 939.20 | 0.42% | 1,881,000 |
| Jun 20, 2025 | 945.00 | 949.30 | 932.00 | 935.30 | 935.30 | -1.18% | 4,758,200 |
| Jun 19, 2025 | 946.00 | 949.90 | 942.40 | 946.50 | 946.50 | 0.39% | 3,072,200 |
| Jun 18, 2025 | 927.40 | 945.10 | 923.90 | 942.80 | 942.80 | 0.32% | 2,792,700 |
| Jun 17, 2025 | 929.80 | 947.00 | 929.00 | 939.80 | 939.80 | 0.22% | 2,169,500 |
| Jun 16, 2025 | 930.10 | 945.10 | 930.10 | 937.70 | 937.70 | 1.67% | 2,765,100 |
| Jun 13, 2025 | 928.20 | 928.20 | 913.80 | 922.30 | 922.30 | -0.33% | 3,656,000 |
| Jun 12, 2025 | 918.10 | 926.00 | 916.80 | 925.40 | 925.40 | 0.83% | 2,297,300 |
| Jun 11, 2025 | 927.80 | 932.20 | 916.70 | 917.80 | 917.80 | -1.08% | 2,841,400 |
| Jun 10, 2025 | 936.00 | 942.00 | 925.00 | 927.80 | 927.80 | -0.88% | 2,475,500 |
| Jun 9, 2025 | 933.60 | 937.00 | 925.20 | 936.00 | 936.00 | 1.45% | 1,914,200 |
| Jun 6, 2025 | 930.00 | 938.00 | 922.60 | 922.60 | 922.60 | -0.08% | 2,663,300 |
| Jun 5, 2025 | 931.40 | 935.20 | 920.60 | 923.30 | 923.30 | -2.44% | 2,973,600 |
| Jun 4, 2025 | 933.80 | 948.80 | 932.00 | 946.40 | 946.40 | 1.59% | 2,638,400 |
| Jun 3, 2025 | 942.30 | 944.90 | 929.60 | 931.60 | 931.60 | -0.18% | 2,712,400 |
| Jun 2, 2025 | 914.40 | 933.30 | 911.50 | 933.30 | 933.30 | 0.68% | 3,293,500 |
| May 30, 2025 | 890.60 | 927.00 | 888.90 | 927.00 | 927.00 | 1.39% | 10,951,100 |
| May 29, 2025 | 917.00 | 924.50 | 913.80 | 914.30 | 914.30 | -0.10% | 5,504,500 |
| May 28, 2025 | 925.10 | 930.20 | 912.00 | 915.20 | 915.20 | -0.79% | 3,609,200 |
| May 27, 2025 | 907.70 | 922.50 | 903.50 | 922.50 | 922.50 | 0.94% | 4,450,000 |
| May 26, 2025 | 930.00 | 936.30 | 904.00 | 913.90 | 913.90 | -2.11% | 4,417,300 |
| May 23, 2025 | 931.60 | 943.80 | 930.80 | 933.60 | 933.60 | 0.81% | 3,105,100 |