Kyushu Financial Group(JP:7180)
Â¥1,539.50+56.50 (+3.81%)
JP:7180
Kyushu Financial Group historical prices
Â¥1,539.50
At close:+56.50 (+3.81%)
Want to see JP:7180 full AI Analyst Report?
Kyushu Financial Group (7180) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,490.00 | 1,539.50 | 1,483.00 | 1,539.50 | 1,539.50 | +3.81% | 811,700 | 0.68 |
| Nov 10, 2026 | 1,474.00 | 1,497.00 | 1,455.50 | 1,483.00 | 1,483.00 | +8.80% | 1,307,900 | 1.09 |
| Nov 09, 2026 | 1,393.00 | 1,449.00 | 1,392.50 | 1,414.00 | 1,414.00 | +3.74% | 1,524,800 | 1.28 |
| Nov 06, 2026 | 1,363.00 | 1,388.50 | 1,339.50 | 1,363.00 | 1,363.00 | -8.09% | 1,463,600 | 1.25 |
| Nov 05, 2026 | 1,545.00 | 1,545.00 | 1,479.00 | 1,483.00 | 1,483.00 | -0.34% | 1,176,700 | 1.00 |
| Nov 04, 2026 | 1,500.00 | 1,526.50 | 1,434.50 | 1,488.00 | 1,488.00 | -0.70% | 930,700 | 0.78 |
| Nov 03, 2026 | 1,498.50 | 1,504.50 | 1,468.50 | 1,498.50 | 1,498.50 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,491.50 | 1,504.50 | 1,468.50 | 1,498.50 | 1,498.50 | -1.45% | 898,900 | 0.74 |
| Oct 30, 2026 | 1,518.00 | 1,548.50 | 1,506.50 | 1,520.50 | 1,520.50 | -1.27% | 1,214,300 | 1.00 |
| Oct 29, 2026 | 1,520.00 | 1,540.00 | 1,501.50 | 1,540.00 | 1,540.00 | +1.89% | 1,982,100 | 1.64 |
| Oct 28, 2026 | 1,539.50 | 1,540.00 | 1,505.00 | 1,511.50 | 1,511.50 | -0.13% | 779,600 | 0.64 |
| Oct 27, 2026 | 1,502.00 | 1,518.00 | 1,476.00 | 1,513.50 | 1,513.50 | +2.82% | 884,900 | 0.72 |
| Oct 26, 2026 | 1,457.00 | 1,496.00 | 1,452.50 | 1,472.00 | 1,472.00 | +0.79% | 1,253,700 | 1.01 |
| Oct 23, 2026 | 1,444.50 | 1,467.50 | 1,392.00 | 1,460.50 | 1,460.50 | -3.57% | 2,022,400 | 1.65 |
| Oct 22, 2026 | 1,589.00 | 1,589.00 | 1,502.00 | 1,514.50 | 1,514.50 | -4.33% | 1,501,500 | 1.23 |
| Oct 21, 2026 | 1,563.50 | 1,588.50 | 1,557.00 | 1,583.00 | 1,583.00 | +2.19% | 1,324,900 | 1.09 |
| Oct 20, 2026 | 1,603.00 | 1,607.50 | 1,542.00 | 1,549.00 | 1,549.00 | -4.21% | 1,309,000 | 1.08 |
| Oct 19, 2026 | 1,597.50 | 1,620.00 | 1,568.50 | 1,617.00 | 1,617.00 | 0.00% | 1,183,000 | 0.98 |
| Oct 16, 2026 | 1,592.00 | 1,621.00 | 1,587.50 | 1,617.00 | 1,617.00 | +2.24% | 1,501,600 | 1.25 |
| Oct 15, 2026 | 1,576.00 | 1,609.50 | 1,563.00 | 1,581.50 | 1,581.50 | -2.29% | 1,922,000 | 1.64 |
| Oct 14, 2026 | 1,690.00 | 1,699.50 | 1,614.00 | 1,618.50 | 1,618.50 | -4.23% | 1,333,000 | 1.12 |
| Oct 13, 2026 | 1,674.00 | 1,706.00 | 1,666.00 | 1,690.00 | 1,690.00 | +2.27% | 1,760,900 | 1.50 |
| Oct 12, 2026 | 1,652.50 | 1,698.00 | 1,652.50 | 1,652.50 | 1,652.50 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,693.50 | 1,698.00 | 1,652.50 | 1,652.50 | 1,652.50 | -1.75% | 2,249,500 | 1.93 |
| Oct 08, 2026 | 1,710.00 | 1,710.00 | 1,675.50 | 1,682.00 | 1,682.00 | -1.84% | 1,208,800 | 1.04 |
| Oct 07, 2026 | 1,745.00 | 1,764.50 | 1,713.50 | 1,713.50 | 1,713.50 | -3.06% | 858,000 | 0.73 |
| Oct 06, 2026 | 1,735.50 | 1,767.50 | 1,725.50 | 1,767.50 | 1,767.50 | +2.61% | 1,070,200 | 0.91 |
| Oct 05, 2026 | 1,708.50 | 1,724.50 | 1,681.50 | 1,722.50 | 1,722.50 | +1.56% | 1,146,700 | 0.97 |
| Oct 02, 2026 | 1,705.00 | 1,727.00 | 1,696.00 | 1,696.00 | 1,696.00 | -1.25% | 1,202,000 | 1.01 |
| Oct 01, 2026 | 1,751.00 | 1,758.50 | 1,675.50 | 1,717.50 | 1,717.50 | -2.69% | 1,547,100 | 1.31 |
| Sep 30, 2026 | 1,704.00 | 1,770.00 | 1,689.50 | 1,765.00 | 1,765.00 | +4.87% | 2,556,500 | 2.22 |
| Sep 29, 2026 | 1,700.00 | 1,715.00 | 1,669.50 | 1,683.00 | 1,683.00 | -2.29% | 2,183,200 | 1.91 |
| Sep 28, 2026 | 1,742.00 | 1,756.00 | 1,732.50 | 1,741.50 | 1,722.50 | -0.20% | 1,695,200 | 1.50 |
| Sep 25, 2026 | 1,670.50 | 1,745.00 | 1,670.50 | 1,745.00 | 1,725.96 | +6.08% | 2,169,300 | 1.95 |
| Sep 24, 2026 | 1,670.00 | 1,672.00 | 1,634.00 | 1,645.00 | 1,627.05 | -1.97% | 1,213,300 | 1.09 |
| Sep 23, 2026 | 1,678.00 | 1,687.00 | 1,641.50 | 1,678.00 | 1,659.69 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,678.00 | 1,687.00 | 1,641.50 | 1,678.00 | 1,659.69 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,678.00 | 1,687.00 | 1,641.50 | 1,678.00 | 1,659.69 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,680.00 | 1,687.00 | 1,641.50 | 1,678.00 | 1,659.69 | +3.26% | 2,710,500 | 2.39 |
| Sep 17, 2026 | 1,612.00 | 1,649.00 | 1,603.50 | 1,625.00 | 1,607.27 | +0.84% | 1,220,500 | 1.08 |
| Sep 16, 2026 | 1,602.50 | 1,633.00 | 1,602.50 | 1,611.50 | 1,593.92 | -0.03% | 951,400 | 0.83 |
| Sep 15, 2026 | 1,634.00 | 1,642.00 | 1,599.50 | 1,612.00 | 1,594.41 | -1.10% | 835,600 | 0.73 |
| Sep 14, 2026 | 1,604.00 | 1,635.00 | 1,592.00 | 1,630.00 | 1,612.22 | +0.90% | 1,006,200 | 0.88 |
| Sep 11, 2026 | 1,594.00 | 1,625.00 | 1,565.00 | 1,615.50 | 1,597.87 | -0.15% | 1,490,300 | 1.30 |
| Sep 10, 2026 | 1,572.00 | 1,625.00 | 1,568.50 | 1,618.00 | 1,600.35 | +3.19% | 1,390,200 | 1.21 |
| Sep 09, 2026 | 1,575.00 | 1,590.00 | 1,564.50 | 1,568.00 | 1,550.89 | -1.10% | 821,700 | 0.71 |
| Sep 08, 2026 | 1,599.50 | 1,616.50 | 1,576.00 | 1,585.50 | 1,568.20 | -1.64% | 962,900 | 0.83 |
| Sep 07, 2026 | 1,615.00 | 1,628.00 | 1,607.00 | 1,612.00 | 1,594.41 | +0.12% | 814,200 | 0.69 |
| Sep 04, 2026 | 1,622.50 | 1,630.00 | 1,584.00 | 1,610.00 | 1,592.43 | -0.62% | 1,425,800 | 1.20 |
| Sep 03, 2026 | 1,605.00 | 1,642.00 | 1,586.00 | 1,620.00 | 1,602.33 | +1.50% | 1,385,000 | 1.17 |
