tiprankstipranks
Kyushu Financial Group (JP:7180)
:7180
Japanese Market

Kyushu Financial Group (7180) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
783.50
790.00
762.60
771.40
771.40
0.00%
1,497,900
1.02
Mar 27, 2025
760.00
782.40
755.30
782.40
771.40
+4.43%
2,004,600
1.39
Mar 26, 2025
764.00
764.40
749.80
759.90
749.22
+1.37%
1,422,100
0.99
Mar 25, 2025
768.00
769.60
753.60
760.30
749.61
+0.91%
815,700
0.56
Mar 24, 2025
772.30
775.60
762.10
764.20
753.46
-0.64%
919,900
0.63
Mar 21, 2025
759.70
785.40
758.90
780.10
769.13
+4.67%
2,214,900
1.54
Mar 19, 2025
757.80
763.50
753.40
755.90
745.27
+0.09%
1,008,700
0.70
Mar 18, 2025
745.00
767.60
744.00
766.00
755.23
+5.46%
1,652,900
1.16
Mar 17, 2025
736.00
740.00
733.10
736.70
726.34
+2.46%
833,000
0.58
Mar 14, 2025
717.60
733.20
717.50
729.30
719.05
+2.72%
1,527,900
1.07
Mar 13, 2025
723.00
725.10
716.60
720.10
709.98
+1.40%
948,500
0.66
Mar 12, 2025
701.60
724.50
700.10
720.30
710.17
+5.64%
1,775,100
1.25
Mar 11, 2025
687.70
695.10
676.20
691.60
681.88
-0.57%
2,083,399
1.46
Mar 10, 2025
720.90
720.90
704.20
705.50
695.58
-0.74%
1,232,900
0.86
Mar 07, 2025
725.20
728.70
714.10
720.90
710.76
-0.65%
1,243,000
0.87
Mar 06, 2025
731.50
740.50
730.10
736.00
725.65
+2.95%
700,100
0.49
Mar 05, 2025
721.10
733.70
721.00
725.10
714.91
+1.88%
976,800
0.68
Mar 04, 2025
720.60
729.20
713.80
721.90
711.75
+1.09%
1,201,000
0.83
Mar 03, 2025
718.90
725.80
706.60
724.30
714.12
+3.44%
1,801,800
1.25
Feb 28, 2025
735.80
739.00
708.10
710.20
700.22
-2.96%
2,296,600
1.62
Feb 27, 2025
736.00
742.30
730.00
742.30
731.86
+1.98%
818,700
0.57
Feb 26, 2025
754.70
754.70
736.40
738.30
727.92
-1.01%
1,100,400
0.77
Feb 25, 2025
745.00
758.80
741.30
756.50
745.86
+1.51%
1,169,300
0.82
Feb 21, 2025
747.60
758.40
744.20
755.90
745.27
+2.11%
1,321,100
0.91
Feb 20, 2025
763.50
763.70
734.60
750.80
740.24
-0.77%
1,440,500
0.98
Feb 19, 2025
768.30
787.20
763.70
767.40
756.61
+0.81%
1,505,800
1.01
Feb 18, 2025
750.00
772.10
739.10
772.10
761.24
+4.85%
1,316,000
0.88
Feb 17, 2025
737.20
753.80
734.00
746.90
736.40
+0.71%
1,821,000
1.21
Feb 14, 2025
714.00
762.90
713.00
752.20
741.62
+7.76%
3,006,300
2.04
Feb 13, 2025
761.10
775.00
705.10
708.00
698.05
-6.44%
3,666,900
2.54
Feb 12, 2025
760.00
767.50
750.80
767.50
756.71
+3.12%
921,800
0.62
Feb 10, 2025
755.30
758.90
745.60
754.90
744.29
+0.88%
833,700
0.54
Feb 07, 2025
761.50
762.10
750.20
759.00
748.33
+0.99%
827,300
0.54
Feb 06, 2025
770.00
773.90
759.00
762.30
751.58
+0.05%
1,289,800
0.84
Feb 05, 2025
780.00
796.90
768.60
772.80
761.93
+0.99%
1,524,000
1.00
Feb 04, 2025
778.00
785.70
770.10
776.10
765.19
+3.82%
1,334,100
0.84
Feb 03, 2025
765.00
781.50
756.20
758.20
747.54
-2.67%
2,042,700
1.30
Jan 31, 2025
784.00
806.80
777.50
790.10
778.99
+2.23%
1,850,200
1.19
Jan 30, 2025
776.90
789.00
775.00
783.90
772.88
+2.78%
1,298,400
0.84
Jan 29, 2025
776.10
780.40
768.40
773.60
762.72
+1.28%
850,700
0.55
Jan 28, 2025
761.40
780.00
760.60
774.70
763.81
+3.35%
1,088,400
0.70
Jan 27, 2025
764.50
777.10
760.30
760.30
749.61
+1.72%
1,405,400
0.90
Jan 24, 2025
760.10
775.00
748.90
758.10
747.44
+1.64%
1,225,300
0.79
Jan 23, 2025
761.50
764.90
751.10
756.50
745.86
+0.96%
1,150,600
0.74
Jan 22, 2025
767.80
767.90
755.80
760.00
749.31
+0.38%
1,286,300
0.82
Jan 21, 2025
781.00
784.80
762.30
767.90
757.10
+0.60%
1,094,300
0.70
Jan 20, 2025
768.90
780.50
765.00
774.20
763.32
+3.63%
1,328,200
0.84
Jan 17, 2025
762.00
765.90
744.70
757.70
747.05
-0.57%
1,758,300
1.12
Jan 16, 2025
769.60
779.00
766.80
772.90
762.03
+2.27%
1,217,600
0.78
Jan 15, 2025
754.70
768.20
751.40
766.50
755.72
+3.60%
1,485,900
0.95
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis