Comparing Back to the side-by-side chart ↗
Kyushu Financial Group,Inc. (7180.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1592.00 | 1621.00 | 1587.50 | 1617.00 | +2.24% | 1,501,600 |
| 2026-10-15 | 1576.00 | 1609.50 | 1563.00 | 1581.50 | -2.29% | 1,922,000 |
| 2026-10-14 | 1690.00 | 1699.50 | 1614.00 | 1618.50 | -4.23% | 1,333,000 |
| 2026-10-13 | 1674.00 | 1706.00 | 1666.00 | 1690.00 | +2.27% | 1,760,900 |
| 2026-10-09 | 1693.50 | 1698.00 | 1652.50 | 1652.50 | -1.75% | 2,249,500 |
| 2026-10-08 | 1710.00 | 1710.00 | 1675.50 | 1682.00 | -1.84% | 1,208,800 |
| 2026-10-07 | 1745.00 | 1764.50 | 1713.50 | 1713.50 | -3.06% | 858,000 |
| 2026-10-06 | 1735.50 | 1767.50 | 1725.50 | 1767.50 | +2.61% | 1,070,200 |
| 2026-10-05 | 1708.50 | 1724.50 | 1681.50 | 1722.50 | +1.56% | 1,146,700 |
| 2026-10-02 | 1705.00 | 1727.00 | 1696.00 | 1696.00 | -1.25% | 1,202,000 |
| 2026-10-01 | 1751.00 | 1758.50 | 1675.50 | 1717.50 | -2.69% | 1,547,100 |
| 2026-09-30 | 1704.00 | 1770.00 | 1689.50 | 1765.00 | +4.87% | 2,556,500 |
| 2026-09-29 | 1700.00 | 1715.00 | 1669.50 | 1683.00 | -3.36% | 2,183,200 |
| 2026-09-28 | 1742.00 | 1756.00 | 1732.50 | 1741.50 | -0.20% | 1,695,200 |
| 2026-09-25 | 1670.50 | 1745.00 | 1670.50 | 1745.00 | +6.08% | 2,169,300 |
| 2026-09-24 | 1670.00 | 1672.00 | 1634.00 | 1645.00 | -1.97% | 1,213,300 |
| 2026-09-18 | 1680.00 | 1687.00 | 1641.50 | 1678.00 | +3.26% | 2,710,500 |
| 2026-09-17 | 1612.00 | 1649.00 | 1603.50 | 1625.00 | +0.84% | 1,220,500 |
| 2026-09-16 | 1602.50 | 1633.00 | 1602.50 | 1611.50 | -0.03% | 951,400 |
| 2026-09-15 | 1634.00 | 1642.00 | 1599.50 | 1612.00 | -1.10% | 835,600 |
| 2026-09-14 | 1604.00 | 1635.00 | 1592.00 | 1630.00 | +0.90% | 1,006,200 |
| 2026-09-11 | 1594.00 | 1625.00 | 1565.00 | 1615.50 | -0.15% | 1,490,300 |
| 2026-09-10 | 1572.00 | 1625.00 | 1568.50 | 1618.00 | +3.19% | 1,390,200 |
| 2026-09-09 | 1575.00 | 1590.00 | 1564.50 | 1568.00 | -1.10% | 821,700 |
| 2026-09-08 | 1599.50 | 1616.50 | 1576.00 | 1585.50 | -1.64% | 962,900 |
| 2026-09-07 | 1615.00 | 1628.00 | 1607.00 | 1612.00 | +0.12% | 814,200 |
| 2026-09-04 | 1622.50 | 1630.00 | 1584.00 | 1610.00 | -0.62% | 1,425,800 |
| 2026-09-03 | 1605.00 | 1642.00 | 1586.00 | 1620.00 | +1.50% | 1,385,000 |
| 2026-09-02 | 1577.00 | 1610.50 | 1570.00 | 1596.00 | +0.06% | 1,546,500 |
| 2026-09-01 | 1565.00 | 1595.00 | 1549.00 | 1595.00 | +0.41% | 939,900 |
| 2026-08-31 | 1554.00 | 1589.50 | 1538.00 | 1588.50 | +1.47% | 979,500 |
| 2026-08-28 | 1549.00 | 1576.50 | 1543.00 | 1565.50 | +0.97% | 843,800 |
| 2026-08-27 | 1559.00 | 1569.00 | 1540.00 | 1550.50 | +0.16% | 685,000 |
| 2026-08-26 | 1530.00 | 1558.00 | 1529.50 | 1548.00 | +1.34% | 564,200 |
| 2026-08-25 | 1517.50 | 1534.50 | 1505.50 | 1527.50 | +1.39% | 657,000 |
| 2026-08-24 | 1520.00 | 1521.00 | 1494.00 | 1506.50 | -0.03% | 722,500 |
| 2026-08-21 | 1485.00 | 1512.00 | 1477.00 | 1507.00 | +0.60% | 757,900 |
| 2026-08-20 | 1491.00 | 1499.00 | 1469.00 | 1498.00 | +0.47% | 1,095,900 |
| 2026-08-19 | 1541.00 | 1545.50 | 1486.50 | 1491.00 | -4.67% | 1,303,700 |
| 2026-08-18 | 1558.00 | 1580.50 | 1553.00 | 1564.00 | +1.49% | 1,236,500 |
| 2026-08-17 | 1580.00 | 1581.50 | 1536.50 | 1541.00 | -0.42% | 926,700 |
| 2026-08-14 | 1547.50 | 1586.50 | 1539.50 | 1547.50 | +0.00% | 1,312,800 |
| 2026-08-13 | 1513.50 | 1547.50 | 1506.50 | 1547.50 | +3.51% | 1,610,500 |
| 2026-08-12 | 1500.00 | 1514.00 | 1479.50 | 1495.00 | +1.46% | 1,521,100 |
| 2026-08-10 | 1489.50 | 1490.00 | 1445.50 | 1473.50 | -1.07% | 1,353,800 |
| 2026-08-07 | 1540.00 | 1551.00 | 1441.00 | 1489.50 | -2.87% | 2,213,100 |
| 2026-08-06 | 1528.00 | 1564.00 | 1524.00 | 1533.50 | +0.33% | 1,048,600 |
| 2026-08-05 | 1492.00 | 1535.50 | 1483.50 | 1528.50 | +3.35% | 1,140,100 |
| 2026-08-04 | 1470.00 | 1497.00 | 1468.50 | 1479.00 | -0.34% | 1,071,000 |
| 2026-08-03 | 1482.00 | 1508.00 | 1429.50 | 1484.00 | -0.03% | 1,797,500 |
| 2026-07-31 | 1503.50 | 1508.50 | 1464.50 | 1484.50 | +0.20% | 1,436,300 |
| 2026-07-30 | 1471.00 | 1496.50 | 1463.50 | 1481.50 | -1.95% | 1,112,900 |
| 2026-07-29 | 1550.00 | 1554.50 | 1482.50 | 1511.00 | -3.17% | 2,025,400 |
| 2026-07-28 | 1581.00 | 1595.50 | 1550.00 | 1560.50 | -3.07% | 1,259,300 |
| 2026-07-27 | 1604.00 | 1620.00 | 1585.50 | 1610.00 | +0.34% | 1,243,900 |
| 2026-07-24 | 1580.00 | 1614.50 | 1579.50 | 1604.50 | -0.03% | 890,500 |
| 2026-07-23 | 1575.00 | 1609.50 | 1575.00 | 1605.00 | +1.26% | 1,005,400 |
| 2026-07-22 | 1568.50 | 1595.00 | 1548.00 | 1585.00 | +2.13% | 1,079,600 |
| 2026-07-21 | 1506.00 | 1552.00 | 1488.00 | 1552.00 | +4.65% | 1,246,300 |
| 2026-07-17 | 1553.00 | 1567.00 | 1466.50 | 1483.00 | -3.67% | 2,168,300 |
| 2026-07-16 | 1554.00 | 1564.50 | 1529.50 | 1539.50 | -2.01% | 868,900 |
| 2026-07-15 | 1543.00 | 1571.50 | 1538.50 | 1571.00 | +1.81% | 1,127,600 |
| 2026-07-14 | 1535.00 | 1554.00 | 1520.00 | 1543.00 | +0.46% | 862,400 |
| 2026-07-13 | 1543.00 | 1568.00 | 1536.00 | 1536.00 | +1.22% | 1,113,500 |
| 2026-07-10 | 1560.00 | 1568.00 | 1513.00 | 1517.50 | -0.91% | 1,476,900 |
| 2026-07-09 | 1529.50 | 1531.50 | 1508.00 | 1531.50 | +0.00% | 1,119,900 |
| 2026-07-08 | 1527.00 | 1555.50 | 1522.50 | 1531.50 | +1.12% | 1,274,800 |
| 2026-07-07 | 1542.50 | 1563.00 | 1508.50 | 1514.50 | -0.30% | 1,602,000 |
| 2026-07-06 | 1514.50 | 1519.00 | 1484.50 | 1519.00 | +0.43% | 1,263,200 |
| 2026-07-03 | 1502.00 | 1516.50 | 1480.50 | 1512.50 | +1.68% | 919,600 |
| 2026-07-02 | 1490.00 | 1503.00 | 1472.00 | 1487.50 | +1.43% | 1,334,500 |
| 2026-07-01 | 1450.50 | 1477.00 | 1440.50 | 1466.50 | +2.05% | 965,800 |
| 2026-06-30 | 1459.50 | 1466.50 | 1437.00 | 1437.00 | -0.76% | 1,023,000 |
| 2026-06-29 | 1446.00 | 1460.50 | 1425.50 | 1448.00 | +0.80% | 1,090,300 |
| 2026-06-26 | 1447.50 | 1450.00 | 1418.50 | 1436.50 | +0.74% | 900,500 |
| 2026-06-25 | 1459.00 | 1461.00 | 1422.50 | 1426.00 | -0.52% | 967,600 |
| 2026-06-24 | 1454.00 | 1472.00 | 1424.50 | 1433.50 | -1.27% | 1,068,700 |
| 2026-06-23 | 1472.00 | 1478.00 | 1451.50 | 1452.00 | -1.29% | 1,273,700 |
| 2026-06-22 | 1431.00 | 1478.50 | 1427.50 | 1471.00 | +2.19% | 957,700 |
| 2026-06-19 | 1474.00 | 1475.50 | 1422.00 | 1439.50 | -2.41% | 1,959,200 |
| 2026-06-18 | 1448.00 | 1475.50 | 1445.00 | 1475.00 | +2.61% | 902,700 |
| 2026-06-17 | 1493.00 | 1499.50 | 1435.00 | 1437.50 | -1.74% | 1,152,200 |
| 2026-06-16 | 1440.00 | 1467.00 | 1414.50 | 1463.00 | -0.37% | 1,305,100 |
| 2026-06-15 | 1496.00 | 1505.00 | 1463.00 | 1468.50 | +1.63% | 1,694,300 |
| 2026-06-12 | 1441.00 | 1468.00 | 1434.50 | 1445.00 | +1.94% | 1,760,400 |
| 2026-06-11 | 1418.50 | 1428.50 | 1396.50 | 1417.50 | -0.74% | 991,200 |
| 2026-06-10 | 1450.50 | 1496.00 | 1426.00 | 1428.00 | -0.80% | 1,878,000 |
| 2026-06-09 | 1430.00 | 1452.50 | 1417.00 | 1439.50 | +2.57% | 1,836,200 |
| 2026-06-08 | 1386.50 | 1408.00 | 1373.50 | 1403.50 | -0.92% | 954,300 |
| 2026-06-05 | 1421.00 | 1430.50 | 1401.00 | 1416.50 | +1.11% | 1,411,400 |
| 2026-06-04 | 1371.50 | 1415.00 | 1347.50 | 1401.00 | +1.01% | 1,440,900 |
| 2026-06-03 | 1370.00 | 1389.50 | 1352.00 | 1387.00 | +1.84% | 1,672,900 |
| 2026-06-02 | 1330.50 | 1362.00 | 1299.00 | 1362.00 | +0.93% | 1,413,800 |
| 2026-06-01 | 1382.00 | 1385.00 | 1337.50 | 1349.50 | -2.35% | 1,654,600 |
| 2026-05-29 | 1390.00 | 1416.00 | 1382.00 | 1382.00 | -0.22% | 1,059,000 |
| 2026-05-28 | 1400.00 | 1402.00 | 1366.00 | 1385.00 | -1.11% | 1,229,000 |
| 2026-05-27 | 1415.00 | 1422.50 | 1392.50 | 1400.50 | -2.54% | 1,316,300 |
| 2026-05-26 | 1425.00 | 1438.50 | 1402.50 | 1437.00 | +0.10% | 806,500 |
| 2026-05-25 | 1454.00 | 1455.00 | 1423.00 | 1435.50 | -1.24% | 939,000 |
| 2026-05-22 | 1470.00 | 1477.00 | 1448.00 | 1453.50 | +0.07% | 1,188,300 |
| 2026-05-21 | 1450.00 | 1471.00 | 1440.00 | 1452.50 | +2.29% | 1,587,100 |
| 2026-05-20 | 1425.00 | 1432.00 | 1384.00 | 1420.00 | +1.00% | 1,803,600 |
| 2026-05-19 | 1395.00 | 1422.00 | 1386.50 | 1406.00 | +1.92% | 1,749,500 |
| 2026-05-18 | 1413.50 | 1421.00 | 1362.00 | 1379.50 | -2.68% | 1,694,200 |
| 2026-05-15 | 1400.00 | 1472.00 | 1395.00 | 1417.50 | +1.00% | 2,364,300 |
| 2026-05-14 | 1341.00 | 1408.00 | 1321.00 | 1403.50 | +5.25% | 3,280,000 |
| 2026-05-13 | 1314.00 | 1333.50 | 1309.00 | 1333.50 | +1.10% | 797,900 |
| 2026-05-12 | 1321.00 | 1333.00 | 1298.50 | 1319.00 | +0.96% | 770,500 |
| 2026-05-11 | 1261.00 | 1310.00 | 1259.00 | 1306.50 | +3.77% | 1,275,900 |
| 2026-05-08 | 1262.50 | 1273.00 | 1235.00 | 1259.00 | -2.59% | 1,395,600 |
| 2026-05-07 | 1301.00 | 1316.00 | 1287.00 | 1292.50 | +2.17% | 1,617,700 |
| 2026-05-01 | 1279.50 | 1283.50 | 1252.50 | 1265.00 | -1.02% | 948,600 |
| 2026-04-30 | 1295.00 | 1295.00 | 1264.50 | 1278.00 | -3.00% | 1,470,000 |
| 2026-04-28 | 1248.50 | 1319.00 | 1239.50 | 1317.50 | +6.90% | 1,666,400 |
| 2026-04-27 | 1229.00 | 1246.00 | 1215.00 | 1232.50 | -0.84% | 858,300 |
| 2026-04-24 | 1242.50 | 1247.00 | 1221.00 | 1243.00 | +0.57% | 857,400 |
| 2026-04-23 | 1226.00 | 1240.50 | 1215.00 | 1236.00 | -0.80% | 979,300 |
| 2026-04-22 | 1277.50 | 1277.50 | 1232.50 | 1246.00 | -1.93% | 1,077,200 |
| 2026-04-21 | 1315.00 | 1316.00 | 1260.50 | 1270.50 | -3.20% | 1,140,600 |
| 2026-04-20 | 1336.50 | 1339.00 | 1311.00 | 1312.50 | -0.19% | 934,200 |
| 2026-04-17 | 1330.00 | 1337.00 | 1304.50 | 1315.00 | -1.90% | 1,023,200 |
| 2026-04-16 | 1358.50 | 1367.00 | 1340.00 | 1340.50 | -0.48% | 1,183,800 |
| 2026-04-15 | 1340.00 | 1362.00 | 1339.50 | 1347.00 | +1.85% | 1,584,700 |
| 2026-04-14 | 1318.00 | 1327.50 | 1308.50 | 1322.50 | +1.65% | 1,247,500 |
| 2026-04-13 | 1292.50 | 1317.00 | 1290.00 | 1301.00 | +0.46% | 835,300 |
| 2026-04-10 | 1311.50 | 1334.00 | 1295.00 | 1295.00 | -0.04% | 1,362,800 |
| 2026-04-09 | 1340.00 | 1342.00 | 1295.50 | 1295.50 | -1.93% | 1,236,100 |
| 2026-04-08 | 1342.00 | 1347.00 | 1311.00 | 1321.00 | +3.04% | 1,511,000 |
| 2026-04-07 | 1284.00 | 1312.50 | 1279.50 | 1282.00 | +1.14% | 1,872,800 |
| 2026-04-06 | 1248.00 | 1281.00 | 1240.00 | 1267.50 | +3.17% | 1,347,000 |
| 2026-04-03 | 1218.00 | 1233.00 | 1211.50 | 1228.50 | +2.29% | 1,637,100 |
| 2026-04-02 | 1245.00 | 1253.00 | 1194.50 | 1201.00 | -1.15% | 1,108,100 |
| 2026-04-01 | 1204.00 | 1215.00 | 1164.50 | 1215.00 | +7.81% | 1,761,900 |
| 2026-03-31 | 1135.50 | 1165.50 | 1120.50 | 1127.00 | -2.00% | 1,129,300 |
| 2026-03-30 | 1118.00 | 1160.00 | 1118.00 | 1150.00 | -3.81% | 1,210,200 |
| 2026-03-27 | 1184.00 | 1208.50 | 1180.50 | 1195.50 | +0.42% | 1,387,500 |
| 2026-03-26 | 1210.50 | 1211.50 | 1173.00 | 1190.50 | -0.79% | 580,100 |
| 2026-03-25 | 1203.50 | 1213.00 | 1197.50 | 1200.00 | +3.18% | 1,240,100 |
| 2026-03-24 | 1169.50 | 1170.00 | 1146.00 | 1163.00 | +3.33% | 1,015,900 |
| 2026-03-23 | 1130.00 | 1136.50 | 1105.00 | 1125.50 | -2.97% | 1,490,400 |
| 2026-03-19 | 1153.00 | 1179.00 | 1150.50 | 1160.00 | -3.01% | 1,218,700 |
| 2026-03-18 | 1174.00 | 1196.00 | 1171.00 | 1196.00 | +3.15% | 1,031,300 |
| 2026-03-17 | 1178.00 | 1187.50 | 1151.00 | 1159.50 | +0.61% | 712,900 |
| 2026-03-16 | 1157.00 | 1172.00 | 1144.00 | 1152.50 | -1.75% | 1,130,500 |
| 2026-03-13 | 1157.50 | 1180.50 | 1151.00 | 1173.00 | +0.47% | 1,270,500 |
| 2026-03-12 | 1197.00 | 1200.00 | 1157.00 | 1167.50 | -3.71% | 1,302,300 |
| 2026-03-11 | 1226.00 | 1240.00 | 1212.50 | 1212.50 | -0.61% | 1,097,900 |
| 2026-03-10 | 1188.00 | 1229.00 | 1180.50 | 1220.00 | +5.35% | 1,082,600 |
| 2026-03-09 | 1111.50 | 1165.50 | 1110.00 | 1158.00 | -5.97% | 1,552,000 |
| 2026-03-06 | 1196.50 | 1236.50 | 1189.00 | 1231.50 | -0.20% | 1,211,100 |
| 2026-03-05 | 1214.00 | 1247.00 | 1206.50 | 1234.00 | +6.33% | 1,559,800 |
| 2026-03-04 | 1200.00 | 1220.50 | 1132.00 | 1160.50 | -7.49% | 1,958,700 |
| 2026-03-03 | 1270.50 | 1295.50 | 1254.00 | 1254.50 | -1.34% | 1,472,000 |
| 2026-03-02 | 1269.00 | 1282.00 | 1246.00 | 1271.50 | -4.97% | 1,516,000 |
| 2026-02-27 | 1298.00 | 1338.00 | 1296.00 | 1338.00 | +3.40% | 1,443,800 |
| 2026-02-26 | 1276.00 | 1294.00 | 1267.00 | 1294.00 | +3.52% | 1,108,900 |
| 2026-02-25 | 1272.50 | 1277.50 | 1239.50 | 1250.00 | -2.99% | 1,600,100 |
| 2026-02-24 | 1308.00 | 1311.00 | 1266.50 | 1288.50 | -2.24% | 1,309,100 |
| 2026-02-20 | 1310.00 | 1324.00 | 1302.00 | 1318.00 | -0.75% | 1,108,200 |
| 2026-02-19 | 1300.50 | 1332.50 | 1298.00 | 1328.00 | +1.88% | 890,400 |
| 2026-02-18 | 1292.00 | 1313.00 | 1289.00 | 1303.50 | +1.52% | 1,065,800 |
| 2026-02-17 | 1305.50 | 1324.00 | 1284.00 | 1284.00 | -1.83% | 1,288,900 |
| 2026-02-16 | 1332.00 | 1336.50 | 1297.00 | 1308.00 | -1.95% | 1,109,400 |
| 2026-02-13 | 1373.50 | 1377.50 | 1331.00 | 1334.00 | -4.95% | 2,444,900 |
| 2026-02-12 | 1358.50 | 1436.50 | 1350.50 | 1403.50 | +3.24% | 3,659,900 |
| 2026-02-10 | 1350.00 | 1362.50 | 1341.00 | 1359.50 | +1.49% | 1,635,800 |
| 2026-02-09 | 1350.00 | 1358.00 | 1323.50 | 1339.50 | +3.20% | 2,254,600 |
| 2026-02-06 | 1258.00 | 1298.00 | 1250.00 | 1298.00 | +2.00% | 1,646,500 |
| 2026-02-05 | 1255.00 | 1272.50 | 1244.50 | 1272.50 | +2.66% | 2,223,300 |
| 2026-02-04 | 1226.00 | 1241.50 | 1212.00 | 1239.50 | +2.14% | 1,686,300 |
| 2026-02-03 | 1171.00 | 1213.50 | 1165.00 | 1213.50 | +5.89% | 2,078,200 |
| 2026-02-02 | 1171.00 | 1178.50 | 1142.00 | 1146.00 | -0.82% | 1,398,700 |
| 2026-01-30 | 1157.00 | 1162.50 | 1147.00 | 1155.50 | +0.04% | 1,158,400 |
| 2026-01-29 | 1142.50 | 1157.50 | 1130.00 | 1155.00 | +1.63% | 1,171,100 |
| 2026-01-28 | 1141.00 | 1145.50 | 1129.50 | 1136.50 | -1.43% | 1,259,100 |
| 2026-01-27 | 1138.00 | 1153.00 | 1131.00 | 1153.00 | +0.48% | 956,600 |
| 2026-01-26 | 1143.00 | 1161.00 | 1137.00 | 1147.50 | -1.80% | 1,286,500 |
| 2026-01-23 | 1148.50 | 1178.00 | 1148.50 | 1168.50 | +1.74% | 1,151,500 |
| 2026-01-22 | 1140.00 | 1156.50 | 1136.00 | 1148.50 | +2.23% | 1,276,400 |
| 2026-01-21 | 1115.00 | 1129.00 | 1102.50 | 1123.50 | -1.88% | 1,223,400 |
| 2026-01-20 | 1149.00 | 1151.50 | 1137.00 | 1145.00 | -1.08% | 983,700 |
| 2026-01-19 | 1158.00 | 1159.00 | 1136.00 | 1157.50 | -0.69% | 1,154,200 |
| 2026-01-16 | 1161.00 | 1172.00 | 1158.50 | 1165.50 | +0.39% | 1,505,300 |
| 2026-01-15 | 1128.50 | 1161.50 | 1127.00 | 1161.00 | +2.93% | 1,608,800 |
| 2026-01-14 | 1136.50 | 1137.50 | 1113.00 | 1128.00 | +1.12% | 1,622,400 |
| 2026-01-13 | 1130.00 | 1135.50 | 1101.50 | 1115.50 | +2.72% | 1,758,000 |
| 2026-01-09 | 1076.50 | 1097.00 | 1074.50 | 1086.00 | +2.50% | 1,472,400 |
| 2026-01-08 | 1069.00 | 1072.00 | 1056.00 | 1059.50 | -0.94% | 950,600 |
| 2026-01-07 | 1067.00 | 1076.50 | 1061.50 | 1069.50 | +0.23% | 1,277,800 |
| 2026-01-06 | 1051.00 | 1072.00 | 1050.00 | 1067.00 | +2.20% | 1,377,800 |
| 2026-01-05 | 1030.00 | 1044.00 | 1025.50 | 1044.00 | +2.55% | 1,136,700 |
| 2025-12-30 | 1021.50 | 1036.00 | 1018.00 | 1018.00 | -0.44% | 783,600 |
| 2025-12-29 | 1008.50 | 1022.50 | 1003.50 | 1022.50 | +1.69% | 898,900 |
| 2025-12-26 | 1019.00 | 1019.00 | 1000.50 | 1005.50 | -0.74% | 840,400 |
| 2025-12-25 | 1018.00 | 1019.00 | 1003.00 | 1013.00 | +0.15% | 564,400 |
| 2025-12-24 | 1026.00 | 1029.50 | 1007.00 | 1011.50 | -1.12% | 945,000 |
| 2025-12-23 | 1017.00 | 1034.00 | 1014.50 | 1023.00 | +0.64% | 949,900 |
| 2025-12-22 | 1023.00 | 1029.00 | 1012.50 | 1016.50 | +1.55% | 1,332,600 |
| 2025-12-19 | 987.30 | 1006.00 | 984.60 | 1001.00 | +1.71% | 1,666,700 |
| 2025-12-18 | 992.10 | 996.90 | 981.50 | 984.20 | -0.69% | 879,000 |
| 2025-12-17 | 998.90 | 1001.50 | 982.70 | 991.00 | -1.00% | 1,204,500 |
| 2025-12-16 | 1023.00 | 1025.00 | 994.40 | 1001.00 | -2.82% | 1,492,700 |
| 2025-12-15 | 1009.00 | 1034.00 | 1009.00 | 1030.00 | +2.69% | 1,852,600 |
| 2025-12-12 | 983.00 | 1006.50 | 982.90 | 1003.00 | +3.62% | 2,193,600 |
| 2025-12-11 | 995.70 | 1004.50 | 966.70 | 968.00 | -1.65% | 1,783,000 |
| 2025-12-10 | 985.00 | 987.30 | 976.00 | 984.20 | +0.45% | 899,400 |
| 2025-12-09 | 972.90 | 980.70 | 971.00 | 979.80 | +1.19% | 1,268,600 |
| 2025-12-08 | 975.10 | 992.50 | 961.00 | 968.30 | +0.34% | 1,509,200 |
| 2025-12-05 | 962.30 | 971.60 | 955.30 | 965.00 | -0.39% | 1,825,100 |
| 2025-12-04 | 945.00 | 968.80 | 935.00 | 968.80 | +2.52% | 2,102,000 |
| 2025-12-03 | 958.40 | 959.60 | 940.30 | 945.00 | -1.98% | 1,190,100 |
| 2025-12-02 | 974.80 | 987.00 | 958.00 | 964.10 | -0.36% | 1,466,100 |
| 2025-12-01 | 976.00 | 986.30 | 966.80 | 967.60 | +0.53% | 1,852,300 |
| 2025-11-28 | 954.90 | 966.60 | 952.20 | 962.50 | +0.80% | 1,562,200 |
| 2025-11-27 | 946.00 | 962.50 | 945.20 | 954.90 | +1.27% | 1,566,100 |
| 2025-11-26 | 938.00 | 944.30 | 929.10 | 942.90 | +1.80% | 1,687,300 |
| 2025-11-25 | 916.50 | 928.80 | 915.90 | 926.20 | +1.51% | 1,475,000 |
| 2025-11-21 | 895.60 | 914.10 | 894.30 | 912.40 | +0.68% | 1,279,600 |
| 2025-11-20 | 900.60 | 911.30 | 891.80 | 906.20 | +2.77% | 1,814,200 |
| 2025-11-19 | 888.30 | 902.90 | 881.80 | 881.80 | +0.32% | 2,166,400 |
| 2025-11-18 | 880.00 | 887.00 | 868.90 | 879.00 | -1.40% | 1,801,200 |
| 2025-11-17 | 900.00 | 901.50 | 883.00 | 891.50 | -0.60% | 1,158,400 |
| 2025-11-14 | 899.00 | 915.50 | 893.50 | 896.90 | -1.87% | 1,703,200 |
| 2025-11-13 | 905.80 | 915.00 | 905.00 | 914.00 | +1.04% | 1,227,600 |
| 2025-11-12 | 890.00 | 906.70 | 886.60 | 904.60 | +1.64% | 1,255,500 |
| 2025-11-11 | 910.00 | 916.00 | 885.40 | 890.00 | -0.85% | 1,087,700 |
| 2025-11-10 | 898.00 | 904.00 | 893.20 | 897.60 | +1.05% | 1,047,400 |
| 2025-11-07 | 892.00 | 894.50 | 878.60 | 888.30 | -0.69% | 1,343,300 |
| 2025-11-06 | 888.50 | 921.40 | 884.60 | 894.50 | +1.14% | 2,464,200 |
| 2025-11-05 | 878.00 | 884.40 | 854.50 | 884.40 | -0.63% | 1,334,600 |
| 2025-11-04 | 884.50 | 899.00 | 875.60 | 890.00 | +0.71% | 1,242,500 |
| 2025-10-31 | 882.90 | 885.50 | 877.00 | 883.70 | +0.12% | 1,100,700 |
| 2025-10-30 | 867.90 | 884.30 | 863.10 | 882.60 | +2.28% | 3,666,800 |
| 2025-10-29 | 875.00 | 878.00 | 857.10 | 862.90 | -1.55% | 1,204,900 |
| 2025-10-28 | 891.00 | 891.00 | 874.30 | 876.50 | -1.45% | 1,090,200 |
| 2025-10-27 | 876.80 | 889.40 | 872.80 | 889.40 | +3.20% | 1,446,600 |
| 2025-10-24 | 868.70 | 871.60 | 861.70 | 861.80 | -0.20% | 796,000 |
| 2025-10-23 | 861.10 | 867.10 | 856.50 | 863.50 | +0.14% | 1,121,200 |
| 2025-10-22 | 860.00 | 868.00 | 857.60 | 862.30 | -0.17% | 1,306,500 |
| 2025-10-21 | 865.00 | 869.00 | 858.80 | 863.80 | +0.34% | 1,181,800 |
| 2025-10-20 | 846.20 | 862.40 | 839.00 | 860.90 | +3.57% | 1,182,500 |
| 2025-10-17 | 833.50 | 839.10 | 827.30 | 831.20 | -2.04% | 1,071,200 |
| 2025-10-16 | 848.40 | 856.30 | 842.10 | 848.50 | +0.81% | 859,200 |
| 2025-10-15 | 834.30 | 845.00 | 828.90 | 841.70 | +2.73% | 809,400 |
| 2025-10-14 | 835.00 | 837.70 | 815.10 | 819.30 | -3.68% | 1,829,100 |
| 2025-10-10 | 867.00 | 872.00 | 846.20 | 850.60 | -2.81% | 1,761,000 |
| 2025-10-09 | 865.10 | 880.60 | 863.00 | 875.20 | +0.48% | 1,328,900 |
| 2025-10-08 | 866.30 | 878.30 | 863.30 | 871.00 | +1.22% | 1,493,500 |
| 2025-10-07 | 865.10 | 875.30 | 860.30 | 860.50 | -0.53% | 1,145,700 |
| 2025-10-06 | 867.10 | 872.60 | 845.80 | 865.10 | -0.69% | 2,141,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+9.21%). Schwächster Monat: Mär (-4.88%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Kyushu Financial Group,Inc. (7180.T)?
1617.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 7180.T?
1770.00 im Hoch und 827.30 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Kyushu Financial Group,Inc.?
Historisch war der stärkste Kalendermonat von 7180.T der Jan (Durchschnitt +9.21%), der schwächste der Mär (Durchschnitt -4.88%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.