Tokyo - Delayed Quote JPY

Concordia Financial Group, Ltd. (7186.T)

845.80 +12.10 (+1.45%)
At close: April 26 at 3:15 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 840.00 856.00 832.80 845.80 845.80 5,296,200
Apr 25, 2024 830.10 841.00 830.10 833.70 833.70 3,649,300
Apr 24, 2024 830.70 838.30 825.20 835.60 835.60 3,914,400
Apr 23, 2024 837.80 844.40 829.20 831.10 831.10 4,473,300
Apr 22, 2024 817.00 840.00 812.00 833.10 833.10 7,046,600
Apr 19, 2024 807.00 821.80 796.30 808.50 808.50 7,585,200
Apr 18, 2024 772.70 809.90 767.10 809.00 809.00 6,150,700
Apr 17, 2024 785.00 786.30 766.00 771.80 771.80 2,577,900
Apr 16, 2024 800.00 812.00 784.90 784.90 784.90 3,111,400
Apr 15, 2024 793.70 817.00 784.00 810.80 810.80 4,734,700
Apr 12, 2024 793.90 812.20 791.90 811.20 811.20 4,766,900
Apr 11, 2024 769.00 794.60 767.90 793.20 793.20 4,049,700
Apr 10, 2024 769.00 778.30 764.90 770.10 770.10 4,140,400
Apr 9, 2024 771.90 771.90 758.60 764.40 764.40 3,486,800
Apr 8, 2024 768.20 774.80 760.20 766.10 766.10 2,381,500
Apr 5, 2024 755.30 763.90 750.30 761.00 761.00 3,428,400
Apr 4, 2024 753.00 767.60 751.30 766.10 766.10 4,164,600
Apr 3, 2024 737.30 755.80 728.30 748.40 748.40 3,898,900
Apr 2, 2024 757.20 763.70 740.60 745.40 745.40 3,888,400
Apr 1, 2024 771.10 777.60 750.60 752.30 752.30 3,000,400
Mar 29, 2024 767.00 773.00 757.00 766.40 766.40 1,718,500
Mar 28, 2024 12.00 Dividend
Mar 28, 2024 781.20 783.50 758.80 759.20 759.20 4,657,700
Mar 27, 2024 781.40 796.00 775.00 784.70 772.70 5,848,500
Mar 26, 2024 792.00 792.00 772.30 777.60 765.71 4,315,700
Mar 25, 2024 799.40 799.40 784.50 787.30 775.26 4,046,800
Mar 22, 2024 780.00 799.50 766.80 799.50 787.27 6,631,900
Mar 21, 2024 761.00 796.80 760.00 794.80 782.65 7,387,500
Mar 19, 2024 754.20 760.50 735.40 744.30 732.92 6,494,700
Mar 18, 2024 757.00 758.00 745.30 756.90 745.33 3,671,700
Mar 15, 2024 751.00 761.50 740.70 745.10 733.71 5,407,700
Mar 14, 2024 765.00 766.60 742.70 747.10 735.67 4,492,800
Mar 13, 2024 764.00 765.00 746.30 755.10 743.55 3,361,400
Mar 12, 2024 760.00 761.10 738.40 754.00 742.47 6,349,400
Mar 11, 2024 779.70 780.00 740.20 751.30 739.81 7,222,600
Mar 8, 2024 765.10 792.00 763.30 781.60 769.65 7,635,700
Mar 7, 2024 770.00 781.80 763.90 774.10 762.26 3,772,400
Mar 6, 2024 765.00 767.90 755.40 764.50 752.81 3,368,900
Mar 5, 2024 754.00 764.90 750.90 759.80 748.18 2,496,300
Mar 4, 2024 761.30 762.20 749.70 753.90 742.37 3,273,700
Mar 1, 2024 758.00 772.40 756.00 767.00 755.27 3,227,900
Feb 29, 2024 763.60 774.20 756.20 758.00 746.41 4,827,900
Feb 28, 2024 764.80 782.90 757.10 763.60 751.92 3,581,500
Feb 27, 2024 753.40 775.90 751.80 759.20 747.59 4,713,900
Feb 26, 2024 749.00 769.60 744.60 749.00 737.55 4,225,200
Feb 22, 2024 733.90 738.00 729.10 735.40 724.15 2,591,300
Feb 21, 2024 729.00 730.50 723.00 726.80 715.69 1,774,300
Feb 20, 2024 735.00 739.90 725.10 729.00 717.85 2,531,200
Feb 19, 2024 715.00 732.00 713.30 732.00 720.81 4,685,700
Feb 16, 2024 708.00 714.80 704.30 710.60 699.73 6,907,800
Feb 15, 2024 703.00 706.70 685.20 691.00 680.43 2,864,100
Feb 14, 2024 703.60 708.50 691.90 697.70 687.03 3,126,900
Feb 13, 2024 687.50 701.30 683.20 700.80 690.08 4,262,200
Feb 9, 2024 690.30 693.90 675.30 688.70 678.17 3,885,800
Feb 8, 2024 700.00 701.00 689.40 690.50 679.94 2,938,800
Feb 7, 2024 695.70 702.00 691.20 699.70 689.00 3,323,300
Feb 6, 2024 704.50 704.70 690.60 690.60 680.04 5,628,700
Feb 5, 2024 716.50 718.50 708.50 714.90 703.97 4,765,900
Feb 2, 2024 706.30 708.40 697.60 704.60 693.82 2,577,500
Feb 1, 2024 700.40 708.70 694.50 706.30 695.50 3,420,900
Jan 31, 2024 690.20 707.70 690.00 707.70 696.88 3,255,100
Jan 30, 2024 702.70 702.70 692.50 692.50 681.91 1,546,100
Jan 29, 2024 698.80 706.90 694.40 702.40 691.66 2,675,100
Jan 26, 2024 697.00 703.90 691.70 691.70 681.12 3,592,700
Jan 25, 2024 707.10 712.10 695.20 704.00 693.23 5,920,700
Jan 24, 2024 674.00 705.00 672.90 704.80 694.02 6,747,400
Jan 23, 2024 687.50 690.70 673.40 676.00 665.66 2,850,200
Jan 22, 2024 681.00 685.40 676.80 685.30 674.82 2,506,700
Jan 19, 2024 687.00 687.60 674.30 675.90 665.56 2,504,200
Jan 18, 2024 676.50 681.50 671.70 680.60 670.19 2,263,100
Jan 17, 2024 676.80 691.30 676.00 676.50 666.15 3,772,900
Jan 16, 2024 670.50 688.10 670.10 676.80 666.45 2,747,200
Jan 15, 2024 670.50 677.50 670.50 674.70 664.38 359,600
Jan 12, 2024 675.30 675.30 664.40 669.70 659.46 3,544,800
Jan 11, 2024 667.50 686.50 667.50 672.50 662.22 4,619,700
Jan 10, 2024 652.00 664.40 650.40 658.00 647.94 3,390,900
Jan 9, 2024 667.80 673.30 656.60 658.20 648.13 4,115,600
Jan 5, 2024 666.30 674.50 662.60 671.00 660.74 2,947,300
Jan 4, 2024 648.50 656.50 639.50 656.30 646.26 3,781,400
Dec 29, 2023 645.40 649.60 640.00 644.60 634.74 2,487,200
Dec 28, 2023 639.50 647.90 638.50 642.20 632.38 2,034,300
Dec 27, 2023 647.60 650.70 644.90 649.50 639.57 2,285,900
Dec 26, 2023 645.80 646.40 640.30 644.10 634.25 2,012,500
Dec 25, 2023 648.90 649.80 637.50 647.10 637.20 1,903,600
Dec 22, 2023 637.60 645.30 636.10 642.10 632.28 2,519,600
Dec 21, 2023 636.90 640.40 630.10 633.90 624.21 4,360,200
Dec 20, 2023 642.30 646.60 635.90 636.90 627.16 4,840,700
Dec 19, 2023 654.40 659.90 645.20 647.90 637.99 3,731,300
Dec 18, 2023 661.10 661.60 645.20 655.30 645.28 4,103,500
Dec 15, 2023 661.00 675.70 661.00 671.50 661.23 5,186,000
Dec 14, 2023 698.20 701.30 672.80 675.60 665.27 6,222,600
Dec 13, 2023 705.20 713.40 699.50 702.60 691.86 3,364,900
Dec 12, 2023 716.00 717.80 707.70 707.70 696.88 3,310,900
Dec 11, 2023 722.90 726.00 713.20 716.70 705.74 4,132,900
Dec 8, 2023 710.00 726.00 707.90 713.10 702.19 5,137,900
Dec 7, 2023 705.40 715.20 700.00 715.20 704.26 3,777,500
Dec 6, 2023 719.00 730.00 714.00 715.00 704.07 5,901,400
Dec 5, 2023 701.90 711.10 700.90 705.20 694.42 4,029,000
Dec 4, 2023 699.50 704.00 694.60 697.10 686.44 3,324,200
Dec 1, 2023 700.00 704.50 696.70 703.20 692.45 3,619,600
Nov 30, 2023 691.20 700.70 689.70 693.90 683.29 6,625,700
Nov 29, 2023 703.70 709.30 689.70 691.30 680.73 4,245,600
Nov 28, 2023 698.10 715.90 696.80 705.80 695.01 4,486,800
Nov 27, 2023 692.60 701.00 689.60 698.80 688.11 2,913,800
Nov 24, 2023 690.00 690.90 684.20 687.80 677.28 2,247,300
Nov 22, 2023 676.00 687.70 675.00 684.70 674.23 2,574,900
Nov 21, 2023 680.50 691.00 677.30 683.10 672.65 3,168,400
Nov 20, 2023 677.10 695.00 677.10 686.50 676.00 3,067,300
Nov 17, 2023 660.00 677.80 657.00 677.10 666.75 4,538,800
Nov 16, 2023 669.50 675.90 665.50 667.50 657.29 4,309,500
Nov 15, 2023 691.90 694.20 668.90 672.70 662.41 5,781,600
Nov 14, 2023 689.90 690.50 669.30 684.70 674.23 4,423,800
Nov 13, 2023 677.50 683.10 673.00 678.70 668.32 3,624,100
Nov 10, 2023 652.80 670.90 650.00 667.80 657.59 2,968,900
Nov 9, 2023 648.00 656.00 631.90 655.80 645.77 6,383,600
Nov 8, 2023 686.90 688.30 637.30 652.00 642.03 7,207,800
Nov 7, 2023 694.30 699.00 685.30 687.50 676.99 3,734,700
Nov 6, 2023 712.20 712.20 694.10 694.80 684.17 5,118,500
Nov 2, 2023 725.00 726.00 702.30 709.10 698.26 4,336,500
Nov 1, 2023 706.50 716.00 701.20 716.00 705.05 4,020,100
Oct 31, 2023 696.20 701.70 673.40 696.50 685.85 6,464,800
Oct 30, 2023 691.70 698.30 671.30 676.20 665.86 6,311,400
Oct 27, 2023 685.40 701.60 678.70 699.80 689.10 3,950,500
Oct 26, 2023 683.80 689.20 677.60 683.30 672.85 3,036,300
Oct 25, 2023 681.80 698.80 679.30 689.00 678.46 2,553,700
Oct 24, 2023 680.00 683.30 663.20 678.50 668.12 3,669,900
Oct 23, 2023 689.00 695.10 684.70 685.20 674.72 5,154,500
Oct 20, 2023 700.70 709.60 684.90 689.00 678.46 5,221,200
Oct 19, 2023 703.40 706.50 692.20 698.60 687.92 4,050,200
Oct 18, 2023 694.20 712.50 694.20 710.60 699.73 4,873,000
Oct 17, 2023 700.60 701.40 686.90 690.40 679.84 2,691,300
Oct 16, 2023 688.80 692.00 681.80 690.60 680.04 2,693,400
Oct 13, 2023 711.50 716.70 695.50 697.00 686.34 3,150,400
Oct 12, 2023 716.40 716.80 708.90 714.20 703.28 4,095,300
Oct 11, 2023 708.30 719.10 701.20 710.90 700.03 3,463,200
Oct 10, 2023 698.50 712.00 692.30 710.30 699.44 4,435,300
Oct 6, 2023 687.20 691.10 674.40 686.90 676.40 3,013,300
Oct 5, 2023 666.00 688.80 661.20 685.50 675.02 4,740,000
Oct 4, 2023 680.00 681.50 654.00 656.70 646.66 3,769,900
Oct 3, 2023 688.30 695.30 679.50 683.90 673.44 3,381,500
Oct 2, 2023 691.50 708.80 690.70 695.30 684.67 3,653,600
Sep 29, 2023 690.00 694.00 674.60 681.50 671.08 5,836,300
Sep 28, 2023 11.00 Dividend
Sep 28, 2023 697.30 705.30 692.00 698.70 688.02 4,810,900
Sep 27, 2023 705.20 712.80 704.60 711.90 690.18 3,585,500
Sep 26, 2023 709.00 719.80 706.30 712.90 691.15 4,372,800
Sep 25, 2023 716.80 718.00 702.90 704.40 682.91 3,929,200
Sep 22, 2023 718.60 734.10 707.20 725.40 703.27 6,257,700
Sep 21, 2023 726.00 730.90 716.20 719.10 697.16 3,919,200
Sep 20, 2023 726.20 728.90 712.90 716.40 694.54 4,116,500
Sep 19, 2023 714.10 737.90 713.60 726.30 704.14 4,502,200
Sep 15, 2023 725.80 739.30 710.70 714.20 692.41 5,740,700
Sep 14, 2023 727.90 732.90 714.60 721.80 699.78 4,418,900
Sep 13, 2023 711.00 727.90 706.80 716.70 694.84 4,402,500
Sep 12, 2023 711.00 714.50 695.70 711.00 689.31 4,898,900
Sep 11, 2023 686.30 710.50 686.20 709.90 688.24 5,859,200
Sep 8, 2023 677.60 682.80 675.00 676.30 655.67 5,888,600
Sep 7, 2023 687.90 695.30 681.10 687.60 666.62 4,838,500
Sep 6, 2023 672.00 690.00 670.00 688.40 667.40 5,270,800
Sep 5, 2023 672.40 675.20 651.50 664.70 644.42 3,145,600
Sep 4, 2023 658.40 668.30 656.10 667.80 647.43 3,685,200
Sep 1, 2023 650.00 661.80 647.60 653.20 633.27 3,102,800
Aug 31, 2023 645.00 653.50 643.60 646.40 626.68 4,177,800
Aug 30, 2023 635.50 650.70 634.30 647.80 628.04 3,065,300
Aug 29, 2023 637.90 641.10 628.50 635.00 615.63 2,810,500
Aug 28, 2023 629.90 638.90 629.00 637.20 617.76 2,241,100
Aug 25, 2023 628.90 631.20 620.70 623.70 604.67 1,635,800
Aug 24, 2023 621.80 632.70 621.80 631.20 611.94 2,575,900
Aug 23, 2023 615.00 622.90 613.40 622.60 603.61 2,177,600
Aug 22, 2023 613.30 621.90 609.60 621.80 602.83 2,667,100
Aug 21, 2023 612.00 617.20 609.10 610.00 591.39 2,346,300
Aug 18, 2023 619.00 619.00 608.90 611.80 593.14 2,250,100
Aug 17, 2023 605.00 619.50 603.90 619.50 600.60 2,717,700
Aug 16, 2023 614.30 615.70 606.00 607.70 589.16 3,217,800
Aug 15, 2023 627.70 630.00 623.50 624.30 605.25 2,425,500
Aug 14, 2023 628.10 632.00 619.30 621.50 602.54 3,861,300
Aug 10, 2023 614.20 619.30 611.00 618.10 599.24 2,578,900
Aug 9, 2023 622.10 624.10 610.40 615.20 596.43 2,421,400
Aug 8, 2023 635.00 635.70 623.30 624.20 605.16 2,510,100
Aug 7, 2023 629.70 634.70 620.80 630.00 610.78 4,100,700
Aug 4, 2023 620.00 630.50 618.20 628.80 609.62 2,464,400
Aug 3, 2023 626.50 629.70 618.30 618.50 599.63 4,318,000
Aug 2, 2023 625.10 628.90 616.90 620.40 601.47 4,140,200
Aug 1, 2023 640.30 645.60 635.00 637.00 617.57 4,396,800
Jul 31, 2023 642.20 655.10 641.00 649.50 629.69 8,819,000
Jul 28, 2023 604.90 623.40 599.10 622.20 603.22 7,561,100
Jul 27, 2023 593.00 599.60 592.40 599.00 580.73 2,708,400
Jul 26, 2023 588.90 593.20 585.20 590.80 572.78 1,591,400
Jul 25, 2023 591.80 591.90 587.00 590.30 572.29 2,438,900
Jul 24, 2023 585.10 591.20 582.30 587.40 569.48 3,315,300
Jul 21, 2023 596.60 597.10 586.00 589.20 571.22 2,233,000
Jul 20, 2023 598.10 602.40 588.70 590.50 572.49 2,678,400
Jul 19, 2023 598.20 598.40 589.50 593.40 575.30 3,254,000
Jul 18, 2023 582.70 598.80 581.30 590.80 572.78 2,655,800
Jul 14, 2023 581.90 585.00 577.60 580.10 562.40 2,831,200
Jul 13, 2023 585.80 588.70 578.50 581.60 563.86 2,767,100
Jul 12, 2023 587.50 589.20 581.20 585.20 567.35 3,131,500
Jul 11, 2023 587.50 587.70 581.10 582.30 564.54 2,521,700
Jul 10, 2023 591.40 594.30 583.70 587.60 569.67 5,528,200
Jul 7, 2023 579.60 596.40 575.60 588.70 570.74 5,957,100
Jul 6, 2023 583.00 587.00 579.60 581.70 563.95 4,564,900
Jul 5, 2023 579.50 585.50 574.00 580.20 562.50 4,086,700
Jul 4, 2023 565.10 581.10 561.90 578.90 561.24 4,713,800
Jul 3, 2023 559.30 562.60 558.00 560.90 543.79 3,599,000
Jun 30, 2023 567.80 568.00 558.80 562.60 545.44 3,413,900
Jun 29, 2023 565.60 568.50 559.00 561.00 543.89 3,916,700
Jun 28, 2023 552.00 568.80 551.10 568.30 550.96 3,859,600
Jun 27, 2023 555.00 556.30 548.10 553.30 536.42 2,509,500
Jun 26, 2023 559.30 560.90 551.20 551.60 534.77 2,430,600
Jun 23, 2023 567.70 569.70 554.50 558.20 541.17 2,846,900
Jun 22, 2023 558.50 572.00 558.40 568.50 551.16 4,994,000
Jun 21, 2023 550.30 556.30 550.10 555.30 538.36 3,112,500
Jun 20, 2023 557.00 558.90 552.60 554.50 537.58 3,738,200
Jun 19, 2023 553.30 559.10 551.80 557.00 540.01 4,096,800
Jun 16, 2023 548.00 557.50 547.00 551.50 534.67 11,002,500
Jun 15, 2023 545.90 553.00 542.70 546.50 529.83 5,021,000
Jun 14, 2023 548.00 551.40 545.50 549.80 533.03 4,188,900
Jun 13, 2023 544.70 546.20 539.40 541.80 525.27 5,613,800
Jun 12, 2023 550.30 558.00 547.00 548.90 532.15 3,818,700
Jun 9, 2023 543.00 548.30 539.20 545.40 528.76 6,824,500
Jun 8, 2023 544.70 546.90 536.10 539.00 522.56 3,645,800
Jun 7, 2023 548.60 551.00 537.60 537.90 521.49 5,812,500
Jun 6, 2023 546.90 547.10 539.00 542.20 525.66 4,758,700
Jun 5, 2023 558.00 563.80 552.00 555.90 538.94 4,917,700
Jun 2, 2023 551.00 556.00 546.00 553.00 536.13 4,225,400
Jun 1, 2023 538.00 555.00 536.00 551.00 534.19 5,677,700
May 31, 2023 540.00 544.00 538.00 540.00 523.53 6,869,000
May 30, 2023 546.00 546.00 540.00 543.00 526.43 5,467,200
May 29, 2023 546.00 548.00 544.00 546.00 529.34 3,921,200
May 26, 2023 548.00 550.00 541.00 542.00 525.46 3,008,900
May 25, 2023 549.00 550.00 545.00 547.00 530.31 4,080,600
May 24, 2023 548.00 556.00 548.00 552.00 535.16 5,022,400
May 23, 2023 543.00 546.00 537.00 543.00 526.43 6,073,900
May 22, 2023 536.00 542.00 535.00 537.00 520.62 5,347,500
May 19, 2023 551.00 551.00 541.00 542.00 525.46 4,907,900
May 18, 2023 559.00 559.00 549.00 554.00 537.10 5,494,700
May 17, 2023 540.00 555.00 539.00 553.00 536.13 6,331,500
May 16, 2023 531.00 540.00 531.00 538.00 521.59 5,150,800
May 15, 2023 525.00 530.00 522.00 524.00 508.01 4,576,900
May 12, 2023 522.00 523.00 515.00 521.00 505.11 5,944,700
May 11, 2023 514.00 524.00 512.00 523.00 507.04 4,859,100
May 10, 2023 521.00 524.00 516.00 517.00 501.23 3,307,100
May 9, 2023 512.00 518.00 504.00 518.00 502.20 5,531,000
May 8, 2023 509.00 511.00 504.00 505.00 489.59 3,734,500
May 2, 2023 516.00 516.00 508.00 514.00 498.32 3,523,300
May 1, 2023 512.00 518.00 509.00 517.00 501.23 3,821,400
Apr 28, 2023 513.00 523.00 502.00 513.00 497.35 7,246,200
Apr 27, 2023 510.00 510.00 500.00 507.00 491.53 4,713,400
Apr 26, 2023 504.00 508.00 501.00 502.00 486.69 4,723,100

Related Tickers

5831.T Shizuoka Financial Group,Inc.
1,466.50
+0.72%
 
8354.T Fukuoka Financial Group, Inc.
4,185.00
+1.45%
 
8331.T The Chiba Bank, Ltd.
1,334.50
+1.41%
 
8309.T Sumitomo Mitsui Trust Holdings, Inc.
3,259.00
+0.25%
 
8304.T Aozora Bank, Ltd.
2,475.50
+1.04%
 
8308.T Resona Holdings, Inc.
984.10
-0.48%
 
6178.T Japan Post Holdings Co., Ltd.
1,487.00
-0.20%
 
8411.T Mizuho Financial Group, Inc.
2,998.00
0.00%
 
MTB M&T Bank Corporation
146.38
-0.35%