Tokyo - Delayed Quote JPY

Concordia Financial Group, Ltd. (7186.T)

Compare
796.10 -11.80 (-1.46%)
At close: October 18 at 3:15 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 803.50 808.20 793.50 796.10 796.10 3,437,800
Oct 16, 2024 794.70 809.30 788.60 796.90 796.90 3,751,700
Oct 15, 2024 792.20 812.30 789.10 807.20 807.20 4,243,000
Oct 11, 2024 780.10 787.30 776.50 781.00 781.00 3,178,600
Oct 10, 2024 781.70 782.00 772.00 775.70 775.70 2,778,200
Oct 9, 2024 788.00 789.20 770.50 771.80 771.80 2,393,700
Oct 8, 2024 795.30 795.50 770.30 781.40 781.40 4,361,000
Oct 7, 2024 800.00 816.40 791.40 810.30 810.30 4,566,100
Oct 4, 2024 768.20 781.60 767.80 778.00 778.00 2,982,700
Oct 3, 2024 776.30 777.60 751.00 762.90 762.90 3,603,200
Oct 2, 2024 777.40 793.40 761.50 766.20 766.20 5,011,900
Oct 1, 2024 797.90 812.80 788.70 797.10 797.10 2,878,800
Sep 30, 2024 778.00 812.20 777.10 792.00 792.00 8,088,000
Sep 27, 2024 13.00 Dividend
Sep 27, 2024 781.60 781.70 757.80 774.20 774.20 5,855,000
Sep 26, 2024 786.80 795.90 771.60 791.40 778.40 6,096,300
Sep 25, 2024 792.30 793.40 778.00 779.60 766.79 4,528,000
Sep 24, 2024 804.20 812.20 793.70 793.70 780.66 4,037,600
Sep 20, 2024 829.00 829.80 799.10 801.30 788.14 7,336,300
Sep 19, 2024 821.00 821.30 805.90 806.40 793.15 3,845,900
Sep 18, 2024 776.90 784.90 767.00 783.20 770.33 2,881,700
Sep 17, 2024 788.10 793.90 759.40 771.40 758.73 4,481,400
Sep 13, 2024 796.20 802.00 784.50 785.60 772.70 4,519,000
Sep 12, 2024 790.00 797.30 786.30 791.00 778.01 4,330,000
Sep 11, 2024 780.30 789.40 770.60 780.30 767.48 4,145,600
Sep 10, 2024 800.30 811.00 788.80 794.50 781.45 4,527,800
Sep 9, 2024 787.20 802.60 775.90 794.70 781.65 3,611,400
Sep 6, 2024 812.60 824.30 809.80 817.20 803.78 2,979,500
Sep 5, 2024 786.20 823.30 765.00 808.70 795.42 3,679,200
Sep 4, 2024 827.10 832.10 813.00 816.20 802.79 2,878,800
Sep 3, 2024 850.40 858.00 846.00 857.10 843.02 2,444,500
Sep 2, 2024 832.10 840.00 825.90 836.50 822.76 3,085,400
Aug 30, 2024 821.10 826.20 811.20 821.00 807.51 8,069,500
Aug 29, 2024 828.80 829.50 817.10 821.00 807.51 3,563,800
Aug 28, 2024 820.00 831.10 815.80 829.20 815.58 1,992,300
Aug 27, 2024 817.80 826.20 811.30 825.40 811.84 2,240,800
Aug 26, 2024 836.50 842.20 814.00 817.70 804.27 2,853,800
Aug 23, 2024 839.60 848.20 835.20 845.80 831.91 2,463,300
Aug 22, 2024 841.00 841.10 821.20 831.40 817.74 2,749,700
Aug 21, 2024 838.00 850.90 837.40 847.70 833.78 2,304,800
Aug 20, 2024 864.80 864.80 843.00 851.90 837.91 2,375,100
Aug 19, 2024 871.90 872.40 845.30 849.80 835.84 3,223,300
Aug 16, 2024 862.30 877.90 860.10 873.50 859.15 2,978,800
Aug 15, 2024 820.00 846.50 818.30 832.30 818.63 2,657,200
Aug 14, 2024 812.00 838.00 804.10 814.20 800.83 5,199,500
Aug 13, 2024 791.20 808.10 776.10 805.30 792.07 3,728,700
Aug 9, 2024 765.40 783.00 750.40 763.50 750.96 6,491,800
Aug 8, 2024 739.50 754.70 729.00 735.40 723.32 4,424,800
Aug 7, 2024 685.60 773.80 682.00 754.50 742.11 7,981,100
Aug 6, 2024 743.90 846.10 690.80 715.60 703.85 13,825,500
Aug 5, 2024 719.90 757.00 704.90 704.90 693.32 7,963,900
Aug 2, 2024 924.20 924.60 854.90 854.90 840.86 4,815,400
Aug 1, 2024 974.30 988.00 959.90 969.20 953.28 5,939,900
Jul 31, 2024 918.10 960.00 911.60 960.00 944.23 5,740,200
Jul 30, 2024 913.70 917.00 905.20 911.40 896.43 3,367,100
Jul 29, 2024 909.00 926.70 895.80 919.90 904.79 2,409,300
Jul 26, 2024 900.20 909.90 891.00 899.30 884.53 2,496,900
Jul 25, 2024 921.50 926.10 902.50 905.00 890.13 3,447,300
Jul 24, 2024 951.00 958.90 931.30 932.20 916.89 2,780,000
Jul 23, 2024 940.00 952.20 935.20 950.00 934.39 2,582,700
Jul 22, 2024 940.00 940.30 927.30 934.30 918.95 2,243,600
Jul 19, 2024 939.70 940.00 924.00 930.50 915.22 2,588,100
Jul 18, 2024 919.30 950.00 917.10 937.50 922.10 3,522,700
Jul 17, 2024 931.10 941.40 930.30 934.00 918.66 2,550,100
Jul 16, 2024 926.30 935.20 918.50 929.70 914.43 3,300,600
Jul 12, 2024 922.20 926.80 918.10 920.40 905.28 3,109,100
Jul 11, 2024 955.00 955.80 933.00 937.20 921.81 3,087,800
Jul 10, 2024 940.70 948.40 933.90 943.40 927.90 2,677,000
Jul 9, 2024 930.30 942.10 928.00 937.50 922.10 3,959,500
Jul 8, 2024 951.30 954.70 932.10 932.10 916.79 3,868,100
Jul 5, 2024 961.60 966.00 949.10 950.30 934.69 2,124,300
Jul 4, 2024 963.10 963.10 947.60 960.30 944.53 4,288,400
Jul 3, 2024 970.00 971.40 948.40 957.10 941.38 3,365,100
Jul 2, 2024 958.00 983.30 957.20 971.20 955.25 3,558,600
Jul 1, 2024 960.00 964.70 947.20 962.20 946.39 3,607,300
Jun 28, 2024 949.00 956.50 944.00 946.20 930.66 5,052,400
Jun 27, 2024 943.10 948.80 905.00 936.80 921.41 5,834,900
Jun 26, 2024 948.00 954.00 938.30 940.20 924.76 4,176,900
Jun 25, 2024 930.00 947.80 926.00 936.60 921.21 4,615,400
Jun 24, 2024 909.50 916.50 900.20 911.00 896.04 3,340,500
Jun 21, 2024 919.10 919.60 900.70 902.70 887.87 4,721,500
Jun 20, 2024 888.80 896.50 882.80 889.10 874.50 3,214,800
Jun 19, 2024 894.90 900.00 886.80 889.40 874.79 2,185,400
Jun 18, 2024 889.00 896.00 874.90 881.40 866.92 2,975,400
Jun 17, 2024 886.00 894.70 870.70 881.20 866.72 3,399,800
Jun 14, 2024 887.30 890.90 871.00 880.20 865.74 6,368,500
Jun 13, 2024 895.20 895.80 862.50 887.80 873.22 6,234,300
Jun 12, 2024 895.00 901.80 889.30 895.20 880.49 2,996,900
Jun 11, 2024 920.00 927.70 905.40 907.70 892.79 3,763,500
Jun 10, 2024 907.00 921.60 905.30 919.10 904.00 3,372,400
Jun 7, 2024 900.00 912.40 896.90 897.80 883.05 2,636,600
Jun 6, 2024 894.50 913.40 891.50 899.80 885.02 4,711,900
Jun 5, 2024 906.40 919.00 888.30 906.60 891.71 6,723,800
Jun 4, 2024 981.70 990.00 925.80 926.10 910.89 7,161,100
Jun 3, 2024 959.50 986.90 956.00 982.20 966.07 6,004,200
May 31, 2024 938.70 954.00 935.20 944.50 928.99 14,606,700
May 30, 2024 925.00 934.80 912.50 927.60 912.36 5,202,400
May 29, 2024 940.00 960.00 933.60 936.90 921.51 6,085,800
May 28, 2024 945.00 949.80 928.40 931.00 915.71 4,554,400
May 27, 2024 935.00 944.40 927.30 943.80 928.30 2,444,200
May 24, 2024 925.00 939.90 920.00 933.30 917.97 3,079,100
May 23, 2024 936.40 939.00 925.40 934.90 919.54 4,151,900
May 22, 2024 938.00 951.20 932.40 938.70 923.28 4,713,700
May 21, 2024 919.80 941.10 918.10 931.70 916.40 4,088,600
May 20, 2024 905.00 932.40 905.00 931.70 916.40 4,934,600
May 17, 2024 877.00 901.30 875.00 901.10 886.30 3,360,100
May 16, 2024 892.60 894.50 867.50 885.90 871.35 6,196,800
May 15, 2024 887.00 912.90 883.10 896.40 881.68 8,959,600
May 14, 2024 850.50 880.50 850.50 872.00 857.68 5,396,300
May 13, 2024 852.30 862.00 844.80 862.00 847.84 3,347,000
May 10, 2024 849.30 856.00 842.20 852.30 838.30 3,040,700
May 9, 2024 841.70 843.60 829.40 839.90 826.10 2,898,900
May 8, 2024 835.30 839.70 826.50 831.00 817.35 2,547,700
May 7, 2024 848.20 849.20 825.30 836.80 823.05 5,090,700
May 2, 2024 850.70 853.60 842.00 851.50 837.51 2,726,300
May 1, 2024 848.00 854.80 835.20 850.70 836.73 3,589,500
Apr 30, 2024 835.40 852.70 823.20 851.70 837.71 6,241,100
Apr 26, 2024 840.00 856.00 832.80 845.80 831.91 5,296,200
Apr 25, 2024 830.10 841.00 830.10 833.70 820.01 3,649,300
Apr 24, 2024 830.70 838.30 825.20 835.60 821.87 3,914,400
Apr 23, 2024 837.80 844.40 829.20 831.10 817.45 4,473,300
Apr 22, 2024 817.00 840.00 812.00 833.10 819.41 7,046,600
Apr 19, 2024 807.00 821.80 796.30 808.50 795.22 7,585,200
Apr 18, 2024 772.70 809.90 767.10 809.00 795.71 6,150,700
Apr 17, 2024 785.00 786.30 766.00 771.80 759.12 2,577,900
Apr 16, 2024 800.00 812.00 784.90 784.90 772.01 3,111,400
Apr 15, 2024 793.70 817.00 784.00 810.80 797.48 4,734,700
Apr 12, 2024 793.90 812.20 791.90 811.20 797.87 4,766,900
Apr 11, 2024 769.00 794.60 767.90 793.20 780.17 4,049,700
Apr 10, 2024 769.00 778.30 764.90 770.10 757.45 4,140,400
Apr 9, 2024 771.90 771.90 758.60 764.40 751.84 3,486,800
Apr 8, 2024 768.20 774.80 760.20 766.10 753.52 2,381,500
Apr 5, 2024 755.30 763.90 750.30 761.00 748.50 3,428,400
Apr 4, 2024 753.00 767.60 751.30 766.10 753.52 4,164,600
Apr 3, 2024 737.30 755.80 728.30 748.40 736.11 3,898,900
Apr 2, 2024 757.20 763.70 740.60 745.40 733.16 3,888,400
Apr 1, 2024 771.10 777.60 750.60 752.30 739.94 3,000,400
Mar 29, 2024 767.00 773.00 757.00 766.40 753.81 1,718,500
Mar 28, 2024 12.00 Dividend
Mar 28, 2024 781.20 783.50 758.80 759.20 746.73 4,657,700
Mar 27, 2024 781.40 796.00 775.00 784.70 760.01 5,848,500
Mar 26, 2024 792.00 792.00 772.30 777.60 753.13 4,315,700
Mar 25, 2024 799.40 799.40 784.50 787.30 762.53 4,046,800
Mar 22, 2024 780.00 799.50 766.80 799.50 774.34 6,631,900
Mar 21, 2024 761.00 796.80 760.00 794.80 769.79 7,387,500
Mar 19, 2024 754.20 760.50 735.40 744.30 720.88 6,494,700
Mar 18, 2024 757.00 758.00 745.30 756.90 733.08 3,671,700
Mar 15, 2024 751.00 761.50 740.70 745.10 721.65 5,407,700
Mar 14, 2024 765.00 766.60 742.70 747.10 723.59 4,492,800
Mar 13, 2024 764.00 765.00 746.30 755.10 731.34 3,361,400
Mar 12, 2024 760.00 761.10 738.40 754.00 730.27 6,349,400
Mar 11, 2024 779.70 780.00 740.20 751.30 727.66 7,222,600
Mar 8, 2024 765.10 792.00 763.30 781.60 757.00 7,635,700
Mar 7, 2024 770.00 781.80 763.90 774.10 749.74 3,772,400
Mar 6, 2024 765.00 767.90 755.40 764.50 740.44 3,368,900
Mar 5, 2024 754.00 764.90 750.90 759.80 735.89 2,496,300
Mar 4, 2024 761.30 762.20 749.70 753.90 730.18 3,273,700
Mar 1, 2024 758.00 772.40 756.00 767.00 742.86 3,227,900
Feb 29, 2024 763.60 774.20 756.20 758.00 734.15 4,827,900
Feb 28, 2024 764.80 782.90 757.10 763.60 739.57 3,581,500
Feb 27, 2024 753.40 775.90 751.80 759.20 735.31 4,713,900
Feb 26, 2024 749.00 769.60 744.60 749.00 725.43 4,225,200
Feb 22, 2024 733.90 738.00 729.10 735.40 712.26 2,591,300
Feb 21, 2024 729.00 730.50 723.00 726.80 703.93 1,774,300
Feb 20, 2024 735.00 739.90 725.10 729.00 706.06 2,531,200
Feb 19, 2024 715.00 732.00 713.30 732.00 708.97 4,685,700
Feb 16, 2024 708.00 714.80 704.30 710.60 688.24 6,907,800
Feb 15, 2024 703.00 706.70 685.20 691.00 669.26 2,864,100
Feb 14, 2024 703.60 708.50 691.90 697.70 675.74 3,126,900
Feb 13, 2024 687.50 701.30 683.20 700.80 678.75 4,262,200
Feb 9, 2024 690.30 693.90 675.30 688.70 667.03 3,885,800
Feb 8, 2024 700.00 701.00 689.40 690.50 668.77 2,938,800
Feb 7, 2024 695.70 702.00 691.20 699.70 677.68 3,323,300
Feb 6, 2024 704.50 704.70 690.60 690.60 668.87 5,628,700
Feb 5, 2024 716.50 718.50 708.50 714.90 692.40 4,765,900
Feb 2, 2024 706.30 708.40 697.60 704.60 682.43 2,577,500
Feb 1, 2024 700.40 708.70 694.50 706.30 684.07 3,420,900
Jan 31, 2024 690.20 707.70 690.00 707.70 685.43 3,255,100
Jan 30, 2024 702.70 702.70 692.50 692.50 670.71 1,546,100
Jan 29, 2024 698.80 706.90 694.40 702.40 680.30 2,675,100
Jan 26, 2024 697.00 703.90 691.70 691.70 669.93 3,592,700
Jan 25, 2024 707.10 712.10 695.20 704.00 681.85 5,920,700
Jan 24, 2024 674.00 705.00 672.90 704.80 682.62 6,747,400
Jan 23, 2024 687.50 690.70 673.40 676.00 654.73 2,850,200
Jan 22, 2024 681.00 685.40 676.80 685.30 663.74 2,506,700
Jan 19, 2024 687.00 687.60 674.30 675.90 654.63 2,504,200
Jan 18, 2024 676.50 681.50 671.70 680.60 659.18 2,263,100
Jan 17, 2024 676.80 691.30 676.00 676.50 655.21 3,772,900
Jan 16, 2024 670.50 688.10 670.10 676.80 655.50 2,747,200
Jan 15, 2024 670.50 677.50 670.50 674.70 653.47 359,600
Jan 12, 2024 675.30 675.30 664.40 669.70 648.63 3,544,800
Jan 11, 2024 667.50 686.50 667.50 672.50 651.34 4,619,700
Jan 10, 2024 652.00 664.40 650.40 658.00 637.29 3,390,900
Jan 9, 2024 667.80 673.30 656.60 658.20 637.49 4,115,600
Jan 5, 2024 666.30 674.50 662.60 671.00 649.89 2,947,300
Jan 4, 2024 648.50 656.50 639.50 656.30 635.65 3,781,400
Dec 29, 2023 645.40 649.60 640.00 644.60 624.32 2,487,200
Dec 28, 2023 639.50 647.90 638.50 642.20 621.99 2,034,300
Dec 27, 2023 647.60 650.70 644.90 649.50 629.06 2,285,900
Dec 26, 2023 645.80 646.40 640.30 644.10 623.83 2,012,500
Dec 25, 2023 648.90 649.80 637.50 647.10 626.74 1,903,600
Dec 22, 2023 637.60 645.30 636.10 642.10 621.89 2,519,600
Dec 21, 2023 636.90 640.40 630.10 633.90 613.95 4,360,200
Dec 20, 2023 642.30 646.60 635.90 636.90 616.86 4,840,700
Dec 19, 2023 654.40 659.90 645.20 647.90 627.51 3,731,300
Dec 18, 2023 661.10 661.60 645.20 655.30 634.68 4,103,500
Dec 15, 2023 661.00 675.70 661.00 671.50 650.37 5,186,000
Dec 14, 2023 698.20 701.30 672.80 675.60 654.34 6,222,600
Dec 13, 2023 705.20 713.40 699.50 702.60 680.49 3,364,900
Dec 12, 2023 716.00 717.80 707.70 707.70 685.43 3,310,900
Dec 11, 2023 722.90 726.00 713.20 716.70 694.15 4,132,900
Dec 8, 2023 710.00 726.00 707.90 713.10 690.66 5,137,900
Dec 7, 2023 705.40 715.20 700.00 715.20 692.69 3,777,500
Dec 6, 2023 719.00 730.00 714.00 715.00 692.50 5,901,400
Dec 5, 2023 701.90 711.10 700.90 705.20 683.01 4,029,000
Dec 4, 2023 699.50 704.00 694.60 697.10 675.16 3,324,200
Dec 1, 2023 700.00 704.50 696.70 703.20 681.07 3,619,600
Nov 30, 2023 691.20 700.70 689.70 693.90 672.06 6,625,700
Nov 29, 2023 703.70 709.30 689.70 691.30 669.55 4,245,600
Nov 28, 2023 698.10 715.90 696.80 705.80 683.59 4,486,800
Nov 27, 2023 692.60 701.00 689.60 698.80 676.81 2,913,800
Nov 24, 2023 690.00 690.90 684.20 687.80 666.16 2,247,300
Nov 22, 2023 676.00 687.70 675.00 684.70 663.15 2,574,900
Nov 21, 2023 680.50 691.00 677.30 683.10 661.60 3,168,400
Nov 20, 2023 677.10 695.00 677.10 686.50 664.90 3,067,300
Nov 17, 2023 660.00 677.80 657.00 677.10 655.79 4,538,800
Nov 16, 2023 669.50 675.90 665.50 667.50 646.50 4,309,500
Nov 15, 2023 691.90 694.20 668.90 672.70 651.53 5,781,600
Nov 14, 2023 689.90 690.50 669.30 684.70 663.15 4,423,800
Nov 13, 2023 677.50 683.10 673.00 678.70 657.34 3,624,100
Nov 10, 2023 652.80 670.90 650.00 667.80 646.79 2,968,900
Nov 9, 2023 648.00 656.00 631.90 655.80 635.16 6,383,600
Nov 8, 2023 686.90 688.30 637.30 652.00 631.48 7,207,800
Nov 7, 2023 694.30 699.00 685.30 687.50 665.87 3,734,700
Nov 6, 2023 712.20 712.20 694.10 694.80 672.94 5,118,500
Nov 2, 2023 725.00 726.00 702.30 709.10 686.79 4,336,500
Nov 1, 2023 706.50 716.00 701.20 716.00 693.47 4,020,100
Oct 31, 2023 696.20 701.70 673.40 696.50 674.58 6,464,800
Oct 30, 2023 691.70 698.30 671.30 676.20 654.92 6,311,400
Oct 27, 2023 685.40 701.60 678.70 699.80 677.78 3,950,500
Oct 26, 2023 683.80 689.20 677.60 683.30 661.80 3,036,300
Oct 25, 2023 681.80 698.80 679.30 689.00 667.32 2,553,700
Oct 24, 2023 680.00 683.30 663.20 678.50 657.15 3,669,900
Oct 23, 2023 689.00 695.10 684.70 685.20 663.64 5,154,500
Oct 20, 2023 700.70 709.60 684.90 689.00 667.32 5,221,200
Oct 19, 2023 703.40 706.50 692.20 698.60 676.62 4,050,200
Oct 18, 2023 694.20 712.50 694.20 710.60 688.24 4,873,000

Related Tickers