Tokyo - Delayed Quote JPY

Concordia Financial Group, Ltd. (7186.T)

Compare
901.30
+13.10
+(1.47%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025892.60904.00885.50901.30901.305,003,500
Jan 29, 2025889.00891.00877.70888.20888.202,929,600
Jan 28, 2025872.00886.10870.70882.00882.003,167,400
Jan 27, 2025881.50892.30864.30867.00867.003,869,500
Jan 24, 2025864.00872.60854.30861.80861.804,119,300
Jan 23, 2025865.70869.30859.40864.40864.404,450,000
Jan 22, 2025880.00881.90870.00870.90870.902,524,200
Jan 21, 2025900.00902.90873.60877.90877.902,847,600
Jan 20, 2025887.00892.70884.10888.70888.703,242,100
Jan 17, 2025864.00878.20854.50875.20875.202,588,600
Jan 16, 2025880.00886.00867.80874.80874.803,907,100
Jan 15, 2025866.60879.70857.50871.30871.303,676,600
Jan 14, 2025871.00875.30849.50851.60851.604,167,100
Jan 10, 2025879.70881.40861.10864.20864.203,541,600
Jan 9, 2025886.00888.20873.00876.20876.203,380,800
Jan 8, 2025874.80892.90873.20888.00888.004,975,600
Jan 7, 2025870.30875.50858.00871.60871.603,894,600
Jan 6, 2025869.00873.80856.40870.20870.203,687,500
Dec 30, 2024880.00882.40865.60871.10871.102,612,600
Dec 27, 2024860.00874.30857.00870.40870.403,180,700
Dec 26, 2024860.00862.50849.10862.50862.502,535,600
Dec 25, 2024868.50868.50852.90860.00860.002,356,100
Dec 24, 2024877.70878.70869.70873.10873.102,200,900
Dec 23, 2024863.40876.20860.50869.10869.103,948,900
Dec 20, 2024882.40882.40857.00859.00859.005,446,700
Dec 19, 2024863.00884.80855.00882.50882.504,374,900
Dec 18, 2024870.50875.70863.00875.70875.703,838,200
Dec 17, 2024900.30909.50877.30879.50879.502,985,900
Dec 16, 2024904.40908.70890.00897.80897.802,274,300
Dec 13, 2024908.10918.00895.60904.40904.404,103,200
Dec 12, 2024917.20923.20911.30917.50917.503,661,300
Dec 11, 2024908.30914.50904.20914.50914.502,292,900
Dec 10, 2024918.90919.90902.20905.30905.303,493,600
Dec 9, 2024917.20923.70901.80910.70910.702,938,000
Dec 6, 2024916.10929.00908.80915.30915.302,536,600
Dec 5, 2024916.60923.00898.70917.10917.104,451,700
Dec 4, 2024934.90937.80906.00910.20910.204,768,300
Dec 3, 2024938.00943.70929.10936.50936.504,759,900
Dec 2, 2024907.10932.90904.60931.90931.904,647,600
Nov 29, 2024885.30901.20875.30897.70897.704,404,400
Nov 28, 2024875.00888.60872.00880.00880.002,785,400
Nov 27, 2024883.50890.80877.40888.80888.803,572,200
Nov 26, 2024910.00912.30881.90890.70890.704,699,300
Nov 25, 2024913.50920.80895.50920.70920.7018,357,700
Nov 22, 2024867.10888.60866.40883.50883.504,442,200
Nov 21, 2024862.80877.10862.30867.70867.704,519,000
Nov 20, 2024875.10884.30862.10868.00868.004,114,900
Nov 19, 2024870.00887.90868.10887.20887.204,707,200
Nov 18, 2024895.00897.80874.60882.80882.805,709,100
Nov 15, 2024900.00901.40868.00889.40889.409,352,500
Nov 14, 2024860.00870.90849.00851.00851.005,554,000
Nov 13, 2024865.90868.90851.60860.00860.003,875,800
Nov 12, 2024870.00885.00854.80858.00858.005,157,000
Nov 11, 2024849.20859.60843.80851.60851.605,653,700
Nov 8, 2024849.60853.10837.90844.80844.803,085,300
Nov 7, 2024859.00865.90832.10842.90842.908,032,600
Nov 6, 2024780.40834.50780.40824.40824.405,449,200
Nov 5, 2024780.60782.60771.10779.00779.002,729,600
Nov 1, 2024758.00777.70754.00775.50775.504,492,400
Oct 31, 2024767.00773.90760.90766.30766.303,549,600
Oct 30, 2024758.00766.50752.80762.00762.005,852,600
Oct 29, 2024747.50761.80746.50757.50757.503,109,900
Oct 28, 2024730.80750.00727.00744.00744.003,617,700
Oct 25, 2024746.70748.00733.00745.80745.804,217,800
Oct 24, 2024740.00752.00733.90748.40748.404,052,200
Oct 23, 2024764.60767.00749.50751.60751.603,594,200
Oct 22, 2024776.10779.20760.20762.50762.503,577,500
Oct 21, 2024793.70793.70780.20781.00781.002,505,200
Oct 18, 2024803.50808.20793.50796.10796.103,437,800
Oct 17, 2024802.00815.90798.60807.90807.903,979,600
Oct 16, 2024794.70809.30788.60796.90796.903,751,700
Oct 15, 2024792.20812.30789.10807.20807.204,243,000
Oct 11, 2024780.10787.30776.50781.00781.003,178,600
Oct 10, 2024781.70782.00772.00775.70775.702,778,200
Oct 9, 2024788.00789.20770.50771.80771.802,393,700
Oct 8, 2024795.30795.50770.30781.40781.404,361,000
Oct 7, 2024800.00816.40791.40810.30810.304,566,100
Oct 4, 2024768.20781.60767.80778.00778.002,982,700
Oct 3, 2024776.30777.60751.00762.90762.903,603,200
Oct 2, 2024777.40793.40761.50766.20766.205,011,900
Oct 1, 2024797.90812.80788.70797.10797.102,878,800
Sep 30, 2024778.00812.20777.10792.00792.008,088,000
Sep 27, 2024 13.00 Dividend
Sep 27, 2024781.60781.70757.80774.20774.205,855,000
Sep 26, 2024786.80795.90771.60791.40778.406,096,300
Sep 25, 2024792.30793.40778.00779.60766.794,528,000
Sep 24, 2024804.20812.20793.70793.70780.664,037,600
Sep 20, 2024829.00829.80799.10801.30788.147,336,300
Sep 19, 2024821.00821.30805.90806.40793.153,845,900
Sep 18, 2024776.90784.90767.00783.20770.332,881,700
Sep 17, 2024788.10793.90759.40771.40758.734,481,400
Sep 13, 2024796.20802.00784.50785.60772.704,519,000
Sep 12, 2024790.00797.30786.30791.00778.014,330,000
Sep 11, 2024780.30789.40770.60780.30767.484,145,600
Sep 10, 2024800.30811.00788.80794.50781.454,527,800
Sep 9, 2024787.20802.60775.90794.70781.653,611,400
Sep 6, 2024812.60824.30809.80817.20803.782,979,500
Sep 5, 2024786.20823.30765.00808.70795.423,679,200
Sep 4, 2024827.10832.10813.00816.20802.792,878,800
Sep 3, 2024850.40858.00846.00857.10843.022,444,500
Sep 2, 2024832.10840.00825.90836.50822.763,085,400
Aug 30, 2024821.10826.20811.20821.00807.518,069,500
Aug 29, 2024828.80829.50817.10821.00807.513,563,800
Aug 28, 2024820.00831.10815.80829.20815.581,992,300
Aug 27, 2024817.80826.20811.30825.40811.842,240,800
Aug 26, 2024836.50842.20814.00817.70804.272,853,800
Aug 23, 2024839.60848.20835.20845.80831.912,463,300
Aug 22, 2024841.00841.10821.20831.40817.742,749,700
Aug 21, 2024838.00850.90837.40847.70833.782,304,800
Aug 20, 2024864.80864.80843.00851.90837.912,375,100
Aug 19, 2024871.90872.40845.30849.80835.843,223,300
Aug 16, 2024862.30877.90860.10873.50859.152,978,800
Aug 15, 2024820.00846.50818.30832.30818.632,657,200
Aug 14, 2024812.00838.00804.10814.20800.835,199,500
Aug 13, 2024791.20808.10776.10805.30792.073,728,700
Aug 9, 2024765.40783.00750.40763.50750.966,491,800
Aug 8, 2024739.50754.70729.00735.40723.324,424,800
Aug 7, 2024685.60773.80682.00754.50742.117,981,100
Aug 6, 2024743.90846.10690.80715.60703.8513,825,500
Aug 5, 2024719.90757.00704.90704.90693.327,963,900
Aug 2, 2024924.20924.60854.90854.90840.864,815,400
Aug 1, 2024974.30988.00959.90969.20953.285,939,900
Jul 31, 2024918.10960.00911.60960.00944.235,740,200
Jul 30, 2024913.70917.00905.20911.40896.433,367,100
Jul 29, 2024909.00926.70895.80919.90904.792,409,300
Jul 26, 2024900.20909.90891.00899.30884.532,496,900
Jul 25, 2024921.50926.10902.50905.00890.133,447,300
Jul 24, 2024951.00958.90931.30932.20916.892,780,000
Jul 23, 2024940.00952.20935.20950.00934.392,582,700
Jul 22, 2024940.00940.30927.30934.30918.952,243,600
Jul 19, 2024939.70940.00924.00930.50915.222,588,100
Jul 18, 2024919.30950.00917.10937.50922.103,522,700
Jul 17, 2024931.10941.40930.30934.00918.662,550,100
Jul 16, 2024926.30935.20918.50929.70914.433,300,600
Jul 12, 2024922.20926.80918.10920.40905.283,109,100
Jul 11, 2024955.00955.80933.00937.20921.813,087,800
Jul 10, 2024940.70948.40933.90943.40927.902,677,000
Jul 9, 2024930.30942.10928.00937.50922.103,959,500
Jul 8, 2024951.30954.70932.10932.10916.793,868,100
Jul 5, 2024961.60966.00949.10950.30934.692,124,300
Jul 4, 2024963.10963.10947.60960.30944.534,288,400
Jul 3, 2024970.00971.40948.40957.10941.383,365,100
Jul 2, 2024958.00983.30957.20971.20955.253,558,600
Jul 1, 2024960.00964.70947.20962.20946.393,607,300
Jun 28, 2024949.00956.50944.00946.20930.665,052,400
Jun 27, 2024943.10948.80905.00936.80921.415,834,900
Jun 26, 2024948.00954.00938.30940.20924.764,176,900
Jun 25, 2024930.00947.80926.00936.60921.214,615,400
Jun 24, 2024909.50916.50900.20911.00896.043,340,500
Jun 21, 2024919.10919.60900.70902.70887.874,721,500
Jun 20, 2024888.80896.50882.80889.10874.503,214,800
Jun 19, 2024894.90900.00886.80889.40874.792,185,400
Jun 18, 2024889.00896.00874.90881.40866.922,975,400
Jun 17, 2024886.00894.70870.70881.20866.723,399,800
Jun 14, 2024887.30890.90871.00880.20865.746,368,500
Jun 13, 2024895.20895.80862.50887.80873.226,234,300
Jun 12, 2024895.00901.80889.30895.20880.492,996,900
Jun 11, 2024920.00927.70905.40907.70892.793,763,500
Jun 10, 2024907.00921.60905.30919.10904.003,372,400
Jun 7, 2024900.00912.40896.90897.80883.052,636,600
Jun 6, 2024894.50913.40891.50899.80885.024,711,900
Jun 5, 2024906.40919.00888.30906.60891.716,723,800
Jun 4, 2024981.70990.00925.80926.10910.897,161,100
Jun 3, 2024959.50986.90956.00982.20966.076,004,200
May 31, 2024938.70954.00935.20944.50928.9914,606,700
May 30, 2024925.00934.80912.50927.60912.365,202,400
May 29, 2024940.00960.00933.60936.90921.516,085,800
May 28, 2024945.00949.80928.40931.00915.714,554,400
May 27, 2024935.00944.40927.30943.80928.302,444,200
May 24, 2024925.00939.90920.00933.30917.973,079,100
May 23, 2024936.40939.00925.40934.90919.544,151,900
May 22, 2024938.00951.20932.40938.70923.284,713,700
May 21, 2024919.80941.10918.10931.70916.404,088,600
May 20, 2024905.00932.40905.00931.70916.404,934,600
May 17, 2024877.00901.30875.00901.10886.303,360,100
May 16, 2024892.60894.50867.50885.90871.356,196,800
May 15, 2024887.00912.90883.10896.40881.688,959,600
May 14, 2024850.50880.50850.50872.00857.685,396,300
May 13, 2024852.30862.00844.80862.00847.843,347,000
May 10, 2024849.30856.00842.20852.30838.303,040,700
May 9, 2024841.70843.60829.40839.90826.102,898,900
May 8, 2024835.30839.70826.50831.00817.352,547,700
May 7, 2024848.20849.20825.30836.80823.055,090,700
May 2, 2024850.70853.60842.00851.50837.512,726,300
May 1, 2024848.00854.80835.20850.70836.733,589,500
Apr 30, 2024835.40852.70823.20851.70837.716,241,100
Apr 26, 2024840.00856.00832.80845.80831.915,296,200
Apr 25, 2024830.10841.00830.10833.70820.013,649,300
Apr 24, 2024830.70838.30825.20835.60821.873,914,400
Apr 23, 2024837.80844.40829.20831.10817.454,473,300
Apr 22, 2024817.00840.00812.00833.10819.417,046,600
Apr 19, 2024807.00821.80796.30808.50795.227,585,200
Apr 18, 2024772.70809.90767.10809.00795.716,150,700
Apr 17, 2024785.00786.30766.00771.80759.122,577,900
Apr 16, 2024800.00812.00784.90784.90772.013,111,400
Apr 15, 2024793.70817.00784.00810.80797.484,734,700
Apr 12, 2024793.90812.20791.90811.20797.874,766,900
Apr 11, 2024769.00794.60767.90793.20780.174,049,700
Apr 10, 2024769.00778.30764.90770.10757.454,140,400
Apr 9, 2024771.90771.90758.60764.40751.843,486,800
Apr 8, 2024768.20774.80760.20766.10753.522,381,500
Apr 5, 2024755.30763.90750.30761.00748.503,428,400
Apr 4, 2024753.00767.60751.30766.10753.524,164,600
Apr 3, 2024737.30755.80728.30748.40736.113,898,900
Apr 2, 2024757.20763.70740.60745.40733.163,888,400
Apr 1, 2024771.10777.60750.60752.30739.943,000,400
Mar 29, 2024767.00773.00757.00766.40753.811,718,500
Mar 28, 2024 12.00 Dividend
Mar 28, 2024781.20783.50758.80759.20746.734,657,700
Mar 27, 2024781.40796.00775.00784.70760.015,848,500
Mar 26, 2024792.00792.00772.30777.60753.134,315,700
Mar 25, 2024799.40799.40784.50787.30762.534,046,800
Mar 22, 2024780.00799.50766.80799.50774.346,631,900
Mar 21, 2024761.00796.80760.00794.80769.797,387,500
Mar 19, 2024754.20760.50735.40744.30720.886,494,700
Mar 18, 2024757.00758.00745.30756.90733.083,671,700
Mar 15, 2024751.00761.50740.70745.10721.655,407,700
Mar 14, 2024765.00766.60742.70747.10723.594,492,800
Mar 13, 2024764.00765.00746.30755.10731.343,361,400
Mar 12, 2024760.00761.10738.40754.00730.276,349,400
Mar 11, 2024779.70780.00740.20751.30727.667,222,600
Mar 8, 2024765.10792.00763.30781.60757.007,635,700
Mar 7, 2024770.00781.80763.90774.10749.743,772,400
Mar 6, 2024765.00767.90755.40764.50740.443,368,900
Mar 5, 2024754.00764.90750.90759.80735.892,496,300
Mar 4, 2024761.30762.20749.70753.90730.183,273,700
Mar 1, 2024758.00772.40756.00767.00742.863,227,900
Feb 29, 2024763.60774.20756.20758.00734.154,827,900
Feb 28, 2024764.80782.90757.10763.60739.573,581,500
Feb 27, 2024753.40775.90751.80759.20735.314,713,900
Feb 26, 2024749.00769.60744.60749.00725.434,225,200
Feb 22, 2024733.90738.00729.10735.40712.262,591,300
Feb 21, 2024729.00730.50723.00726.80703.931,774,300
Feb 20, 2024735.00739.90725.10729.00706.062,531,200
Feb 19, 2024715.00732.00713.30732.00708.974,685,700
Feb 16, 2024708.00714.80704.30710.60688.246,907,800
Feb 15, 2024703.00706.70685.20691.00669.262,864,100
Feb 14, 2024703.60708.50691.90697.70675.743,126,900
Feb 13, 2024687.50701.30683.20700.80678.754,262,200
Feb 9, 2024690.30693.90675.30688.70667.033,885,800
Feb 8, 2024700.00701.00689.40690.50668.772,938,800
Feb 7, 2024695.70702.00691.20699.70677.683,323,300
Feb 6, 2024704.50704.70690.60690.60668.875,628,700
Feb 5, 2024716.50718.50708.50714.90692.404,765,900
Feb 2, 2024706.30708.40697.60704.60682.432,577,500
Feb 1, 2024700.40708.70694.50706.30684.073,420,900
Jan 31, 2024690.20707.70690.00707.70685.433,255,100
Jan 30, 2024702.70702.70692.50692.50670.711,546,100

Related Tickers

8337.T The Chiba Kogyo Bank, Ltd.
1,549.00
+2.11%
 
GRKP.SW Graubündner Kantonalbank
1,780.00
+0.56%
 
LUKN.SW Luzerner Kantonalbank AG
69.20
+0.44%
 
AMAL Amalgamated Financial Corp.
34.60
+1.70%
 
INTR Inter & Co, Inc.
5.06
-0.59%
 
TFC Truist Financial Corporation
47.44
+0.36%