Kyushu Financial Group, Inc. (TYO:7180)
Japan
· Delayed Price · Currency is JPY 1,158.00
-73.50 (-5.97%)
At close: Mar 9, 2026
Kyushu Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,111.50 | 1,165.50 | 1,110.00 | 1,158.00 | 1,158.00 | -5.97% | 1,552,000 |
| Mar 6, 2026 | 1,196.50 | 1,236.50 | 1,189.00 | 1,231.50 | 1,231.50 | -0.20% | 1,211,100 |
| Mar 5, 2026 | 1,214.00 | 1,247.00 | 1,206.50 | 1,234.00 | 1,234.00 | 6.33% | 1,559,800 |
| Mar 4, 2026 | 1,200.00 | 1,220.50 | 1,132.00 | 1,160.50 | 1,160.50 | -7.49% | 1,958,700 |
| Mar 3, 2026 | 1,270.50 | 1,295.50 | 1,254.00 | 1,254.50 | 1,254.50 | -1.34% | 1,472,000 |
| Mar 2, 2026 | 1,269.00 | 1,282.00 | 1,246.00 | 1,271.50 | 1,271.50 | -4.97% | 1,516,000 |
| Feb 27, 2026 | 1,298.00 | 1,338.00 | 1,296.00 | 1,338.00 | 1,338.00 | 3.40% | 1,443,800 |
| Feb 26, 2026 | 1,276.00 | 1,294.00 | 1,267.00 | 1,294.00 | 1,294.00 | 3.52% | 1,108,900 |
| Feb 25, 2026 | 1,272.50 | 1,277.50 | 1,239.50 | 1,250.00 | 1,250.00 | -2.99% | 1,600,100 |
| Feb 24, 2026 | 1,308.00 | 1,311.00 | 1,266.50 | 1,288.50 | 1,288.50 | -2.24% | 1,309,100 |
| Feb 20, 2026 | 1,310.00 | 1,324.00 | 1,302.00 | 1,318.00 | 1,318.00 | -0.75% | 1,108,200 |
| Feb 19, 2026 | 1,300.50 | 1,332.50 | 1,298.00 | 1,328.00 | 1,328.00 | 1.88% | 890,400 |
| Feb 18, 2026 | 1,292.00 | 1,313.00 | 1,289.00 | 1,303.50 | 1,303.50 | 1.52% | 1,065,800 |
| Feb 17, 2026 | 1,305.50 | 1,324.00 | 1,284.00 | 1,284.00 | 1,284.00 | -1.83% | 1,288,900 |
| Feb 16, 2026 | 1,332.00 | 1,336.50 | 1,297.00 | 1,308.00 | 1,308.00 | -1.95% | 1,109,400 |
| Feb 13, 2026 | 1,373.50 | 1,377.50 | 1,331.00 | 1,334.00 | 1,334.00 | -4.95% | 2,444,900 |
| Feb 12, 2026 | 1,358.50 | 1,436.50 | 1,350.50 | 1,403.50 | 1,403.50 | 3.24% | 3,659,900 |
| Feb 10, 2026 | 1,350.00 | 1,362.50 | 1,341.00 | 1,359.50 | 1,359.50 | 1.49% | 1,635,800 |
| Feb 9, 2026 | 1,350.00 | 1,358.00 | 1,323.50 | 1,339.50 | 1,339.50 | 3.20% | 2,254,600 |
| Feb 6, 2026 | 1,258.00 | 1,298.00 | 1,250.00 | 1,298.00 | 1,298.00 | 2.00% | 1,646,500 |
| Feb 5, 2026 | 1,255.00 | 1,272.50 | 1,244.50 | 1,272.50 | 1,272.50 | 2.66% | 2,223,300 |
| Feb 4, 2026 | 1,226.00 | 1,241.50 | 1,212.00 | 1,239.50 | 1,239.50 | 2.14% | 1,686,300 |
| Feb 3, 2026 | 1,171.00 | 1,213.50 | 1,165.00 | 1,213.50 | 1,213.50 | 5.89% | 2,078,200 |
| Feb 2, 2026 | 1,171.00 | 1,178.50 | 1,142.00 | 1,146.00 | 1,146.00 | -0.82% | 1,398,700 |
| Jan 30, 2026 | 1,157.00 | 1,162.50 | 1,147.00 | 1,155.50 | 1,155.50 | 0.04% | 1,158,400 |
| Jan 29, 2026 | 1,142.50 | 1,157.50 | 1,130.00 | 1,155.00 | 1,155.00 | 1.63% | 1,171,100 |
| Jan 28, 2026 | 1,141.00 | 1,145.50 | 1,129.50 | 1,136.50 | 1,136.50 | -1.43% | 1,259,100 |
| Jan 27, 2026 | 1,138.00 | 1,153.00 | 1,131.00 | 1,153.00 | 1,153.00 | 0.48% | 956,600 |
| Jan 26, 2026 | 1,143.00 | 1,161.00 | 1,137.00 | 1,147.50 | 1,147.50 | -1.80% | 1,286,500 |
| Jan 23, 2026 | 1,148.50 | 1,178.00 | 1,148.50 | 1,168.50 | 1,168.50 | 1.74% | 1,151,500 |
| Jan 22, 2026 | 1,140.00 | 1,156.50 | 1,136.00 | 1,148.50 | 1,148.50 | 2.23% | 1,276,400 |
| Jan 21, 2026 | 1,115.00 | 1,129.00 | 1,102.50 | 1,123.50 | 1,123.50 | -1.88% | 1,223,400 |
| Jan 20, 2026 | 1,149.00 | 1,151.50 | 1,137.00 | 1,145.00 | 1,145.00 | -1.08% | 983,700 |
| Jan 19, 2026 | 1,158.00 | 1,159.00 | 1,136.00 | 1,157.50 | 1,157.50 | -0.69% | 1,154,200 |
| Jan 16, 2026 | 1,161.00 | 1,172.00 | 1,158.50 | 1,165.50 | 1,165.50 | 0.39% | 1,505,300 |
| Jan 15, 2026 | 1,128.50 | 1,161.50 | 1,127.00 | 1,161.00 | 1,161.00 | 2.93% | 1,608,800 |
| Jan 14, 2026 | 1,136.50 | 1,137.50 | 1,113.00 | 1,128.00 | 1,128.00 | 1.12% | 1,622,400 |
| Jan 13, 2026 | 1,130.00 | 1,135.50 | 1,101.50 | 1,115.50 | 1,115.50 | 2.72% | 1,758,000 |
| Jan 9, 2026 | 1,076.50 | 1,097.00 | 1,074.50 | 1,086.00 | 1,086.00 | 2.50% | 1,472,400 |
| Jan 8, 2026 | 1,069.00 | 1,072.00 | 1,056.00 | 1,059.50 | 1,059.50 | -0.94% | 950,600 |
| Jan 7, 2026 | 1,067.00 | 1,076.50 | 1,061.50 | 1,069.50 | 1,069.50 | 0.23% | 1,277,800 |
| Jan 6, 2026 | 1,051.00 | 1,072.00 | 1,050.00 | 1,067.00 | 1,067.00 | 2.20% | 1,377,800 |
| Jan 5, 2026 | 1,030.00 | 1,044.00 | 1,025.50 | 1,044.00 | 1,044.00 | 2.55% | 1,136,700 |
| Dec 30, 2025 | 1,021.50 | 1,036.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.44% | 783,600 |
| Dec 29, 2025 | 1,008.50 | 1,022.50 | 1,003.50 | 1,022.50 | 1,022.50 | 1.69% | 898,900 |
| Dec 26, 2025 | 1,019.00 | 1,019.00 | 1,000.50 | 1,005.50 | 1,005.50 | -0.74% | 840,400 |
| Dec 25, 2025 | 1,018.00 | 1,019.00 | 1,003.00 | 1,013.00 | 1,013.00 | 0.15% | 564,400 |
| Dec 24, 2025 | 1,026.00 | 1,029.50 | 1,007.00 | 1,011.50 | 1,011.50 | -1.12% | 945,000 |
| Dec 23, 2025 | 1,017.00 | 1,034.00 | 1,014.50 | 1,023.00 | 1,023.00 | 0.64% | 949,900 |
| Dec 22, 2025 | 1,023.00 | 1,029.00 | 1,012.50 | 1,016.50 | 1,016.50 | 1.55% | 1,332,600 |
| Dec 19, 2025 | 987.30 | 1,006.00 | 984.60 | 1,001.00 | 1,001.00 | 1.71% | 1,666,700 |
| Dec 18, 2025 | 992.10 | 996.90 | 981.50 | 984.20 | 984.20 | -0.69% | 879,000 |
| Dec 17, 2025 | 998.90 | 1,001.50 | 982.70 | 991.00 | 991.00 | -1.00% | 1,204,500 |
| Dec 16, 2025 | 1,023.00 | 1,025.00 | 994.40 | 1,001.00 | 1,001.00 | -2.82% | 1,492,700 |
| Dec 15, 2025 | 1,009.00 | 1,034.00 | 1,009.00 | 1,030.00 | 1,030.00 | 2.69% | 1,852,600 |
| Dec 12, 2025 | 983.00 | 1,006.50 | 982.90 | 1,003.00 | 1,003.00 | 3.62% | 2,193,600 |
| Dec 11, 2025 | 995.70 | 1,004.50 | 966.70 | 968.00 | 968.00 | -1.65% | 1,783,000 |
| Dec 10, 2025 | 985.00 | 987.30 | 976.00 | 984.20 | 984.20 | 0.45% | 899,400 |
| Dec 9, 2025 | 972.90 | 980.70 | 971.00 | 979.80 | 979.80 | 1.19% | 1,268,600 |
| Dec 8, 2025 | 975.10 | 992.50 | 961.00 | 968.30 | 968.30 | 0.34% | 1,509,200 |
| Dec 5, 2025 | 962.30 | 971.60 | 955.30 | 965.00 | 965.00 | -0.39% | 1,825,100 |
| Dec 4, 2025 | 945.00 | 968.80 | 935.00 | 968.80 | 968.80 | 2.52% | 2,102,000 |
| Dec 3, 2025 | 958.40 | 959.60 | 940.30 | 945.00 | 945.00 | -1.98% | 1,190,100 |
| Dec 2, 2025 | 974.80 | 987.00 | 958.00 | 964.10 | 964.10 | -0.36% | 1,466,100 |
| Dec 1, 2025 | 976.00 | 986.30 | 966.80 | 967.60 | 967.60 | 0.53% | 1,852,300 |
| Nov 28, 2025 | 954.90 | 966.60 | 952.20 | 962.50 | 962.50 | 0.80% | 1,562,200 |
| Nov 27, 2025 | 946.00 | 962.50 | 945.20 | 954.90 | 954.90 | 1.27% | 1,566,100 |
| Nov 26, 2025 | 938.00 | 944.30 | 929.10 | 942.90 | 942.90 | 1.80% | 1,687,300 |
| Nov 25, 2025 | 916.50 | 928.80 | 915.90 | 926.20 | 926.20 | 1.51% | 1,475,000 |
| Nov 21, 2025 | 895.60 | 914.10 | 894.30 | 912.40 | 912.40 | 0.68% | 1,279,600 |
| Nov 20, 2025 | 900.60 | 911.30 | 891.80 | 906.20 | 906.20 | 2.77% | 1,814,200 |
| Nov 19, 2025 | 888.30 | 902.90 | 881.80 | 881.80 | 881.80 | 0.32% | 2,166,400 |
| Nov 18, 2025 | 880.00 | 887.00 | 868.90 | 879.00 | 879.00 | -1.40% | 1,801,200 |
| Nov 17, 2025 | 900.00 | 901.50 | 883.00 | 891.50 | 891.50 | -0.60% | 1,158,400 |
| Nov 14, 2025 | 899.00 | 915.50 | 893.50 | 896.90 | 896.90 | -1.87% | 1,703,200 |
| Nov 13, 2025 | 905.80 | 915.00 | 905.00 | 914.00 | 914.00 | 1.04% | 1,227,600 |
| Nov 12, 2025 | 890.00 | 906.70 | 886.60 | 904.60 | 904.60 | 1.64% | 1,255,500 |
| Nov 11, 2025 | 910.00 | 916.00 | 885.40 | 890.00 | 890.00 | -0.85% | 1,087,700 |
| Nov 10, 2025 | 898.00 | 904.00 | 893.20 | 897.60 | 897.60 | 1.05% | 1,047,400 |
| Nov 7, 2025 | 892.00 | 894.50 | 878.60 | 888.30 | 888.30 | -0.69% | 1,343,300 |
| Nov 6, 2025 | 888.50 | 921.40 | 884.60 | 894.50 | 894.50 | 1.14% | 2,464,200 |
| Nov 5, 2025 | 878.00 | 884.40 | 854.50 | 884.40 | 884.40 | -0.63% | 1,334,600 |
| Nov 4, 2025 | 884.50 | 899.00 | 875.60 | 890.00 | 890.00 | 0.71% | 1,242,500 |
| Oct 31, 2025 | 882.90 | 885.50 | 877.00 | 883.70 | 883.70 | 0.12% | 1,100,700 |
| Oct 30, 2025 | 867.90 | 884.30 | 863.10 | 882.60 | 882.60 | 2.28% | 3,666,800 |
| Oct 29, 2025 | 875.00 | 878.00 | 857.10 | 862.90 | 862.90 | -1.55% | 1,204,900 |
| Oct 28, 2025 | 891.00 | 891.00 | 874.30 | 876.50 | 876.50 | -1.45% | 1,090,200 |
| Oct 27, 2025 | 876.80 | 889.40 | 872.80 | 889.40 | 889.40 | 3.20% | 1,446,600 |
| Oct 24, 2025 | 868.70 | 871.60 | 861.70 | 861.80 | 861.80 | -0.20% | 796,000 |
| Oct 23, 2025 | 861.10 | 867.10 | 856.50 | 863.50 | 863.50 | 0.14% | 1,121,200 |
| Oct 22, 2025 | 860.00 | 868.00 | 857.60 | 862.30 | 862.30 | -0.17% | 1,306,500 |
| Oct 21, 2025 | 865.00 | 869.00 | 858.80 | 863.80 | 863.80 | 0.34% | 1,181,800 |
| Oct 20, 2025 | 846.20 | 862.40 | 839.00 | 860.90 | 860.90 | 3.57% | 1,182,500 |
| Oct 17, 2025 | 833.50 | 839.10 | 827.30 | 831.20 | 831.20 | -2.04% | 1,071,200 |
| Oct 16, 2025 | 848.40 | 856.30 | 842.10 | 848.50 | 848.50 | 0.81% | 859,200 |
| Oct 15, 2025 | 834.30 | 845.00 | 828.90 | 841.70 | 841.70 | 2.73% | 809,400 |
| Oct 14, 2025 | 835.00 | 837.70 | 815.10 | 819.30 | 819.30 | -3.68% | 1,829,100 |
| Oct 10, 2025 | 867.00 | 872.00 | 846.20 | 850.60 | 850.60 | -2.81% | 1,761,000 |
| Oct 9, 2025 | 865.10 | 880.60 | 863.00 | 875.20 | 875.20 | 0.48% | 1,328,900 |
| Oct 8, 2025 | 866.30 | 878.30 | 863.30 | 871.00 | 871.00 | 1.22% | 1,493,500 |