Kyushu Financial Group, Inc. (TYO:7180)
Japan
· Delayed Price · Currency is JPY 1,317.50
+85.00 (6.90%)
Apr 28, 2026, 3:30 PM JST
Kyushu Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.81% | 1,210,200 |
| Mar 27, 2026 | 1,184.00 | 1,208.50 | 1,180.50 | 1,195.50 | 1,181.50 | 0.42% | 1,387,500 |
| Mar 26, 2026 | 1,210.50 | 1,211.50 | 1,173.00 | 1,190.50 | 1,176.56 | -0.79% | 580,100 |
| Mar 25, 2026 | 1,203.50 | 1,213.00 | 1,197.50 | 1,200.00 | 1,185.95 | 3.18% | 1,240,100 |
| Mar 24, 2026 | 1,169.50 | 1,170.00 | 1,146.00 | 1,163.00 | 1,149.38 | 3.33% | 1,015,900 |
| Mar 23, 2026 | 1,130.00 | 1,136.50 | 1,105.00 | 1,125.50 | 1,112.32 | -2.97% | 1,490,400 |
| Mar 19, 2026 | 1,153.00 | 1,179.00 | 1,150.50 | 1,160.00 | 1,146.42 | -3.01% | 1,218,700 |
| Mar 18, 2026 | 1,174.00 | 1,196.00 | 1,171.00 | 1,196.00 | 1,181.99 | 3.15% | 1,031,300 |
| Mar 17, 2026 | 1,178.00 | 1,187.50 | 1,151.00 | 1,159.50 | 1,145.92 | 0.61% | 712,900 |
| Mar 16, 2026 | 1,157.00 | 1,172.00 | 1,144.00 | 1,152.50 | 1,139.00 | -1.75% | 1,130,500 |
| Mar 13, 2026 | 1,157.50 | 1,180.50 | 1,151.00 | 1,173.00 | 1,159.26 | 0.47% | 1,270,500 |
| Mar 12, 2026 | 1,197.00 | 1,200.00 | 1,157.00 | 1,167.50 | 1,153.83 | -3.71% | 1,302,300 |
| Mar 11, 2026 | 1,226.00 | 1,240.00 | 1,212.50 | 1,212.50 | 1,198.30 | -0.61% | 1,097,900 |
| Mar 10, 2026 | 1,188.00 | 1,229.00 | 1,180.50 | 1,220.00 | 1,205.71 | 5.35% | 1,082,600 |
| Mar 9, 2026 | 1,111.50 | 1,165.50 | 1,110.00 | 1,158.00 | 1,144.44 | -5.97% | 1,552,000 |
| Mar 6, 2026 | 1,196.50 | 1,236.50 | 1,189.00 | 1,231.50 | 1,217.08 | -0.20% | 1,211,100 |
| Mar 5, 2026 | 1,214.00 | 1,247.00 | 1,206.50 | 1,234.00 | 1,219.55 | 6.33% | 1,559,800 |
| Mar 4, 2026 | 1,200.00 | 1,220.50 | 1,132.00 | 1,160.50 | 1,146.91 | -7.49% | 1,958,700 |
| Mar 3, 2026 | 1,270.50 | 1,295.50 | 1,254.00 | 1,254.50 | 1,239.81 | -1.34% | 1,472,000 |
| Mar 2, 2026 | 1,269.00 | 1,282.00 | 1,246.00 | 1,271.50 | 1,256.61 | -4.97% | 1,516,000 |
| Feb 27, 2026 | 1,298.00 | 1,338.00 | 1,296.00 | 1,338.00 | 1,322.33 | 3.40% | 1,443,800 |
| Feb 26, 2026 | 1,276.00 | 1,294.00 | 1,267.00 | 1,294.00 | 1,278.85 | 3.52% | 1,108,900 |
| Feb 25, 2026 | 1,272.50 | 1,277.50 | 1,239.50 | 1,250.00 | 1,235.36 | -2.99% | 1,600,100 |
| Feb 24, 2026 | 1,308.00 | 1,311.00 | 1,266.50 | 1,288.50 | 1,273.41 | -2.24% | 1,309,100 |
| Feb 20, 2026 | 1,310.00 | 1,324.00 | 1,302.00 | 1,318.00 | 1,302.57 | -0.75% | 1,108,200 |
| Feb 19, 2026 | 1,300.50 | 1,332.50 | 1,298.00 | 1,328.00 | 1,312.45 | 1.88% | 890,400 |
| Feb 18, 2026 | 1,292.00 | 1,313.00 | 1,289.00 | 1,303.50 | 1,288.24 | 1.52% | 1,065,800 |
| Feb 17, 2026 | 1,305.50 | 1,324.00 | 1,284.00 | 1,284.00 | 1,268.96 | -1.83% | 1,288,900 |
| Feb 16, 2026 | 1,332.00 | 1,336.50 | 1,297.00 | 1,308.00 | 1,292.68 | -1.95% | 1,109,400 |
| Feb 13, 2026 | 1,373.50 | 1,377.50 | 1,331.00 | 1,334.00 | 1,318.38 | -4.95% | 2,444,900 |
| Feb 12, 2026 | 1,358.50 | 1,436.50 | 1,350.50 | 1,403.50 | 1,387.06 | 3.24% | 3,659,900 |
| Feb 10, 2026 | 1,350.00 | 1,362.50 | 1,341.00 | 1,359.50 | 1,343.58 | 1.49% | 1,635,800 |
| Feb 9, 2026 | 1,350.00 | 1,358.00 | 1,323.50 | 1,339.50 | 1,323.81 | 3.20% | 2,254,600 |
| Feb 6, 2026 | 1,258.00 | 1,298.00 | 1,250.00 | 1,298.00 | 1,282.80 | 2.00% | 1,646,500 |
| Feb 5, 2026 | 1,255.00 | 1,272.50 | 1,244.50 | 1,272.50 | 1,257.60 | 2.66% | 2,223,300 |
| Feb 4, 2026 | 1,226.00 | 1,241.50 | 1,212.00 | 1,239.50 | 1,224.98 | 2.14% | 1,686,300 |
| Feb 3, 2026 | 1,171.00 | 1,213.50 | 1,165.00 | 1,213.50 | 1,199.29 | 5.89% | 2,078,200 |
| Feb 2, 2026 | 1,171.00 | 1,178.50 | 1,142.00 | 1,146.00 | 1,132.58 | -0.82% | 1,398,700 |
| Jan 30, 2026 | 1,157.00 | 1,162.50 | 1,147.00 | 1,155.50 | 1,141.97 | 0.04% | 1,158,400 |
| Jan 29, 2026 | 1,142.50 | 1,157.50 | 1,130.00 | 1,155.00 | 1,141.47 | 1.63% | 1,171,100 |
| Jan 28, 2026 | 1,141.00 | 1,145.50 | 1,129.50 | 1,136.50 | 1,123.19 | -1.43% | 1,259,100 |
| Jan 27, 2026 | 1,138.00 | 1,153.00 | 1,131.00 | 1,153.00 | 1,139.50 | 0.48% | 956,600 |
| Jan 26, 2026 | 1,143.00 | 1,161.00 | 1,137.00 | 1,147.50 | 1,134.06 | -1.80% | 1,286,500 |
| Jan 23, 2026 | 1,148.50 | 1,178.00 | 1,148.50 | 1,168.50 | 1,154.82 | 1.74% | 1,151,500 |
| Jan 22, 2026 | 1,140.00 | 1,156.50 | 1,136.00 | 1,148.50 | 1,135.05 | 2.23% | 1,276,400 |
| Jan 21, 2026 | 1,115.00 | 1,129.00 | 1,102.50 | 1,123.50 | 1,110.34 | -1.88% | 1,223,400 |
| Jan 20, 2026 | 1,149.00 | 1,151.50 | 1,137.00 | 1,145.00 | 1,131.59 | -1.08% | 983,700 |
| Jan 19, 2026 | 1,158.00 | 1,159.00 | 1,136.00 | 1,157.50 | 1,143.95 | -0.69% | 1,154,200 |
| Jan 16, 2026 | 1,161.00 | 1,172.00 | 1,158.50 | 1,165.50 | 1,151.85 | 0.39% | 1,505,300 |
| Jan 15, 2026 | 1,128.50 | 1,161.50 | 1,127.00 | 1,161.00 | 1,147.40 | 2.93% | 1,608,800 |
| Jan 14, 2026 | 1,136.50 | 1,137.50 | 1,113.00 | 1,128.00 | 1,114.79 | 1.12% | 1,622,400 |
| Jan 13, 2026 | 1,130.00 | 1,135.50 | 1,101.50 | 1,115.50 | 1,102.44 | 2.72% | 1,758,000 |
| Jan 9, 2026 | 1,076.50 | 1,097.00 | 1,074.50 | 1,086.00 | 1,073.28 | 2.50% | 1,472,400 |
| Jan 8, 2026 | 1,069.00 | 1,072.00 | 1,056.00 | 1,059.50 | 1,047.09 | -0.94% | 950,600 |
| Jan 7, 2026 | 1,067.00 | 1,076.50 | 1,061.50 | 1,069.50 | 1,056.98 | 0.23% | 1,277,800 |
| Jan 6, 2026 | 1,051.00 | 1,072.00 | 1,050.00 | 1,067.00 | 1,054.50 | 2.20% | 1,377,800 |
| Jan 5, 2026 | 1,030.00 | 1,044.00 | 1,025.50 | 1,044.00 | 1,031.77 | 2.55% | 1,136,700 |
| Dec 30, 2025 | 1,021.50 | 1,036.00 | 1,018.00 | 1,018.00 | 1,006.08 | -0.44% | 783,600 |
| Dec 29, 2025 | 1,008.50 | 1,022.50 | 1,003.50 | 1,022.50 | 1,010.53 | 1.69% | 898,900 |
| Dec 26, 2025 | 1,019.00 | 1,019.00 | 1,000.50 | 1,005.50 | 993.73 | -0.74% | 840,400 |
| Dec 25, 2025 | 1,018.00 | 1,019.00 | 1,003.00 | 1,013.00 | 1,001.14 | 0.15% | 564,400 |
| Dec 24, 2025 | 1,026.00 | 1,029.50 | 1,007.00 | 1,011.50 | 999.65 | -1.12% | 945,000 |
| Dec 23, 2025 | 1,017.00 | 1,034.00 | 1,014.50 | 1,023.00 | 1,011.02 | 0.64% | 949,900 |
| Dec 22, 2025 | 1,023.00 | 1,029.00 | 1,012.50 | 1,016.50 | 1,004.60 | 1.55% | 1,332,600 |
| Dec 19, 2025 | 987.30 | 1,006.00 | 984.60 | 1,001.00 | 989.28 | 1.71% | 1,666,700 |
| Dec 18, 2025 | 992.10 | 996.90 | 981.50 | 984.20 | 972.67 | -0.69% | 879,000 |
| Dec 17, 2025 | 998.90 | 1,001.50 | 982.70 | 991.00 | 979.39 | -1.00% | 1,204,500 |
| Dec 16, 2025 | 1,023.00 | 1,025.00 | 994.40 | 1,001.00 | 989.28 | -2.82% | 1,492,700 |
| Dec 15, 2025 | 1,009.00 | 1,034.00 | 1,009.00 | 1,030.00 | 1,017.94 | 2.69% | 1,852,600 |
| Dec 12, 2025 | 983.00 | 1,006.50 | 982.90 | 1,003.00 | 991.25 | 3.62% | 2,193,600 |
| Dec 11, 2025 | 995.70 | 1,004.50 | 966.70 | 968.00 | 956.66 | -1.65% | 1,783,000 |
| Dec 10, 2025 | 985.00 | 987.30 | 976.00 | 984.20 | 972.67 | 0.45% | 899,400 |
| Dec 9, 2025 | 972.90 | 980.70 | 971.00 | 979.80 | 968.33 | 1.19% | 1,268,600 |
| Dec 8, 2025 | 975.10 | 992.50 | 961.00 | 968.30 | 956.96 | 0.34% | 1,509,200 |
| Dec 5, 2025 | 962.30 | 971.60 | 955.30 | 965.00 | 953.70 | -0.39% | 1,825,100 |
| Dec 4, 2025 | 945.00 | 968.80 | 935.00 | 968.80 | 957.45 | 2.52% | 2,102,000 |
| Dec 3, 2025 | 958.40 | 959.60 | 940.30 | 945.00 | 933.93 | -1.98% | 1,190,100 |
| Dec 2, 2025 | 974.80 | 987.00 | 958.00 | 964.10 | 952.81 | -0.36% | 1,466,100 |
| Dec 1, 2025 | 976.00 | 986.30 | 966.80 | 967.60 | 956.27 | 0.53% | 1,852,300 |