Yokohama Financial Group, Inc. (TYO:7186)
Japan · Delayed Price · Currency is JPY 1,654.00
-14.00 (-0.84%)
May 25, 2026, 3:30 PM JST
Yokohama Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,666.50 | 1,679.50 | 1,632.50 | 1,654.00 | 1,654.00 | -0.84% | 3,213,600 |
| May 22, 2026 | 1,693.50 | 1,700.00 | 1,655.50 | 1,668.00 | 1,668.00 | -1.16% | 3,093,300 |
| May 21, 2026 | 1,676.00 | 1,711.00 | 1,663.50 | 1,687.50 | 1,687.50 | 2.09% | 4,415,100 |
| May 20, 2026 | 1,687.50 | 1,729.50 | 1,639.50 | 1,653.00 | 1,653.00 | -0.21% | 6,382,100 |
| May 19, 2026 | 1,630.00 | 1,665.00 | 1,626.00 | 1,656.50 | 1,656.50 | 3.89% | 6,141,200 |
| May 18, 2026 | 1,611.50 | 1,623.00 | 1,572.00 | 1,594.50 | 1,594.50 | 0.03% | 3,497,900 |
| May 15, 2026 | 1,595.50 | 1,617.50 | 1,572.00 | 1,594.00 | 1,594.00 | 0.44% | 3,322,200 |
| May 14, 2026 | 1,600.00 | 1,606.00 | 1,580.50 | 1,587.00 | 1,587.00 | -1.92% | 3,497,200 |
| May 13, 2026 | 1,518.50 | 1,619.50 | 1,513.00 | 1,618.00 | 1,618.00 | 1.22% | 4,817,300 |
| May 12, 2026 | 1,548.00 | 1,598.50 | 1,532.50 | 1,598.50 | 1,598.50 | 5.16% | 4,289,300 |
| May 11, 2026 | 1,490.00 | 1,526.00 | 1,484.00 | 1,520.00 | 1,520.00 | 2.05% | 3,003,600 |
| May 8, 2026 | 1,493.00 | 1,508.50 | 1,466.50 | 1,489.50 | 1,489.50 | -1.85% | 3,570,500 |
| May 7, 2026 | 1,516.50 | 1,537.50 | 1,496.00 | 1,517.50 | 1,517.50 | 2.09% | 3,481,700 |
| May 1, 2026 | 1,474.00 | 1,493.50 | 1,459.00 | 1,486.50 | 1,486.50 | 0.10% | 2,021,000 |
| Apr 30, 2026 | 1,518.50 | 1,521.50 | 1,471.50 | 1,485.00 | 1,485.00 | -2.69% | 4,639,400 |
| Apr 28, 2026 | 1,468.50 | 1,530.50 | 1,454.50 | 1,526.00 | 1,526.00 | 6.56% | 3,863,800 |
| Apr 27, 2026 | 1,408.00 | 1,439.50 | 1,388.00 | 1,432.00 | 1,432.00 | 0.56% | 2,363,300 |
| Apr 24, 2026 | 1,434.50 | 1,444.00 | 1,416.00 | 1,424.00 | 1,424.00 | -1.66% | 2,392,400 |
| Apr 23, 2026 | 1,435.00 | 1,451.50 | 1,424.00 | 1,448.00 | 1,448.00 | 0.14% | 2,489,700 |
| Apr 22, 2026 | 1,469.00 | 1,482.50 | 1,438.50 | 1,446.00 | 1,446.00 | -1.43% | 2,503,800 |
| Apr 21, 2026 | 1,505.00 | 1,507.00 | 1,465.50 | 1,467.00 | 1,467.00 | -1.61% | 2,752,800 |
| Apr 20, 2026 | 1,529.50 | 1,530.00 | 1,490.50 | 1,491.00 | 1,491.00 | -1.29% | 2,502,800 |
| Apr 17, 2026 | 1,523.50 | 1,527.50 | 1,504.00 | 1,510.50 | 1,510.50 | -1.50% | 3,060,700 |
| Apr 16, 2026 | 1,550.00 | 1,557.50 | 1,524.50 | 1,533.50 | 1,533.50 | -0.52% | 3,624,400 |
| Apr 15, 2026 | 1,550.00 | 1,554.00 | 1,537.50 | 1,541.50 | 1,541.50 | 0.85% | 2,439,000 |
| Apr 14, 2026 | 1,552.50 | 1,555.50 | 1,525.50 | 1,528.50 | 1,528.50 | -0.29% | 2,109,700 |
| Apr 13, 2026 | 1,524.00 | 1,554.00 | 1,522.00 | 1,533.00 | 1,533.00 | -0.74% | 2,287,100 |
| Apr 10, 2026 | 1,556.00 | 1,571.00 | 1,535.00 | 1,544.50 | 1,544.50 | 0.68% | 4,363,800 |
| Apr 9, 2026 | 1,554.00 | 1,556.50 | 1,520.00 | 1,534.00 | 1,534.00 | -0.42% | 2,875,100 |
| Apr 8, 2026 | 1,550.50 | 1,557.00 | 1,529.00 | 1,540.50 | 1,540.50 | 4.05% | 3,953,500 |
| Apr 7, 2026 | 1,486.50 | 1,501.50 | 1,472.00 | 1,480.50 | 1,480.50 | 1.02% | 2,399,000 |
| Apr 6, 2026 | 1,475.00 | 1,483.50 | 1,464.50 | 1,465.50 | 1,465.50 | -0.20% | 1,656,700 |
| Apr 3, 2026 | 1,471.50 | 1,474.50 | 1,456.50 | 1,468.50 | 1,468.50 | 1.21% | 1,927,500 |
| Apr 2, 2026 | 1,524.50 | 1,533.50 | 1,451.00 | 1,451.00 | 1,451.00 | -2.91% | 3,013,800 |
| Apr 1, 2026 | 1,459.50 | 1,496.50 | 1,449.00 | 1,494.50 | 1,494.50 | 8.77% | 3,652,900 |
| Mar 31, 2026 | 1,367.00 | 1,415.50 | 1,355.50 | 1,374.00 | 1,374.00 | -0.90% | 3,726,800 |
| Mar 30, 2026 | 1,374.00 | 1,394.00 | 1,358.50 | 1,386.50 | 1,386.50 | -2.60% | 4,319,800 |
| Mar 27, 2026 | 1,428.50 | 1,453.00 | 1,412.50 | 1,444.50 | 1,423.50 | 0.98% | 3,725,800 |
| Mar 26, 2026 | 1,451.00 | 1,457.00 | 1,407.50 | 1,430.50 | 1,409.70 | -0.38% | 4,091,000 |
| Mar 25, 2026 | 1,439.00 | 1,451.50 | 1,432.00 | 1,436.00 | 1,415.12 | 2.94% | 3,741,600 |
| Mar 24, 2026 | 1,395.00 | 1,399.00 | 1,367.00 | 1,395.00 | 1,374.72 | 4.65% | 3,831,100 |
| Mar 23, 2026 | 1,300.50 | 1,337.00 | 1,291.50 | 1,333.00 | 1,313.62 | -3.75% | 5,202,400 |
| Mar 19, 2026 | 1,400.50 | 1,407.50 | 1,380.00 | 1,385.00 | 1,364.87 | -3.92% | 5,653,800 |
| Mar 18, 2026 | 1,423.00 | 1,444.00 | 1,414.50 | 1,441.50 | 1,420.54 | 2.71% | 3,755,100 |
| Mar 17, 2026 | 1,438.00 | 1,452.00 | 1,398.00 | 1,403.50 | 1,383.10 | 0.07% | 5,480,000 |
| Mar 16, 2026 | 1,425.50 | 1,438.50 | 1,402.00 | 1,402.50 | 1,382.11 | -3.01% | 6,019,500 |
| Mar 13, 2026 | 1,420.00 | 1,454.50 | 1,418.00 | 1,446.00 | 1,424.98 | 0.35% | 4,440,600 |
| Mar 12, 2026 | 1,475.00 | 1,483.50 | 1,428.50 | 1,441.00 | 1,420.05 | -4.44% | 4,644,300 |
| Mar 11, 2026 | 1,519.50 | 1,537.50 | 1,508.00 | 1,508.00 | 1,486.08 | -0.56% | 2,964,200 |
| Mar 10, 2026 | 1,482.50 | 1,529.50 | 1,466.50 | 1,516.50 | 1,494.45 | 4.41% | 4,809,200 |