Juroku Financial Group,Inc. (TYO:7380)
Japan · Delayed Price · Currency is JPY 2,125.00
-26.00 (-1.21%)
May 25, 2026, 3:30 PM JST
TYO:7380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,159.00 | 2,189.00 | 2,118.00 | 2,126.00 | - | -1.16% | 273,200 |
| May 22, 2026 | 2,170.00 | 2,188.00 | 2,140.00 | 2,151.00 | 2,151.00 | 0.84% | 447,800 |
| May 21, 2026 | 2,109.00 | 2,157.00 | 2,091.00 | 2,133.00 | 2,133.00 | 3.29% | 605,200 |
| May 20, 2026 | 2,080.00 | 2,104.00 | 2,043.00 | 2,065.00 | 2,065.00 | -0.24% | 600,700 |
| May 19, 2026 | 2,047.00 | 2,095.00 | 2,045.00 | 2,070.00 | 2,070.00 | 0.93% | 572,300 |
| May 18, 2026 | 2,041.00 | 2,055.00 | 1,995.00 | 2,051.00 | 2,051.00 | 0.29% | 556,300 |
| May 15, 2026 | 2,018.00 | 2,088.00 | 2,007.00 | 2,045.00 | 2,045.00 | -1.11% | 708,300 |
| May 14, 2026 | 2,180.00 | 2,181.00 | 2,000.00 | 2,068.00 | 2,068.00 | -5.22% | 778,500 |
| May 13, 2026 | 2,092.00 | 2,182.00 | 2,086.00 | 2,182.00 | 2,182.00 | 4.45% | 553,700 |
| May 12, 2026 | 2,096.00 | 2,117.00 | 2,056.00 | 2,089.00 | 2,089.00 | 0.14% | 441,700 |
| May 11, 2026 | 2,054.00 | 2,095.00 | 2,034.00 | 2,086.00 | 2,086.00 | 1.26% | 384,900 |
| May 8, 2026 | 2,090.00 | 2,108.00 | 1,994.00 | 2,060.00 | 2,060.00 | -2.97% | 1,423,400 |
| May 7, 2026 | 2,107.00 | 2,155.00 | 2,076.00 | 2,123.00 | 2,123.00 | 3.11% | 686,100 |
| May 1, 2026 | 2,048.00 | 2,067.00 | 2,017.00 | 2,059.00 | 2,059.00 | - | 285,600 |
| Apr 30, 2026 | 2,057.00 | 2,077.00 | 2,020.00 | 2,059.00 | 2,059.00 | -1.58% | 446,700 |
| Apr 28, 2026 | 1,994.00 | 2,096.00 | 1,986.00 | 2,092.00 | 2,092.00 | 5.50% | 520,700 |
| Apr 27, 2026 | 1,962.00 | 2,003.00 | 1,948.00 | 1,983.00 | 1,983.00 | -0.80% | 412,400 |
| Apr 24, 2026 | 2,014.00 | 2,023.00 | 1,969.00 | 1,999.00 | 1,999.00 | -0.30% | 465,400 |
| Apr 23, 2026 | 1,950.00 | 2,040.00 | 1,927.00 | 2,005.00 | 2,005.00 | 2.35% | 989,800 |
| Apr 22, 2026 | 2,006.00 | 2,030.00 | 1,939.00 | 1,959.00 | 1,959.00 | -2.39% | 412,200 |
| Apr 21, 2026 | 2,083.00 | 2,090.00 | 2,007.00 | 2,007.00 | 2,007.00 | -3.79% | 523,500 |
| Apr 20, 2026 | 2,125.00 | 2,136.00 | 2,086.00 | 2,086.00 | 2,086.00 | -1.42% | 354,400 |
| Apr 17, 2026 | 2,113.00 | 2,135.00 | 2,094.00 | 2,116.00 | 2,116.00 | -0.33% | 503,900 |
| Apr 16, 2026 | 2,132.00 | 2,155.00 | 2,110.00 | 2,123.00 | 2,123.00 | 0.09% | 516,700 |
| Apr 15, 2026 | 2,145.00 | 2,196.00 | 2,106.00 | 2,121.00 | 2,121.00 | -0.19% | 645,900 |
| Apr 14, 2026 | 2,090.00 | 2,139.00 | 2,077.00 | 2,125.00 | 2,125.00 | 3.06% | 710,300 |
| Apr 13, 2026 | 2,044.00 | 2,097.00 | 2,036.00 | 2,062.00 | 2,062.00 | 0.34% | 539,100 |
| Apr 10, 2026 | 2,037.00 | 2,120.00 | 2,037.00 | 2,055.00 | 2,055.00 | 2.34% | 794,400 |
| Apr 9, 2026 | 1,975.00 | 2,008.00 | 1,946.00 | 2,008.00 | 2,008.00 | 1.98% | 566,000 |
| Apr 8, 2026 | 2,017.00 | 2,024.00 | 1,957.00 | 1,969.00 | 1,969.00 | 2.45% | 699,300 |
| Apr 7, 2026 | 1,912.00 | 1,940.00 | 1,899.00 | 1,922.00 | 1,922.00 | 1.69% | 256,000 |
| Apr 6, 2026 | 1,890.00 | 1,904.00 | 1,878.00 | 1,890.00 | 1,890.00 | 1.07% | 292,200 |
| Apr 3, 2026 | 1,885.00 | 1,890.00 | 1,854.00 | 1,870.00 | 1,870.00 | 0.48% | 271,800 |
| Apr 2, 2026 | 1,924.00 | 1,947.00 | 1,861.00 | 1,861.00 | 1,861.00 | -2.00% | 611,100 |
| Apr 1, 2026 | 1,879.00 | 1,903.00 | 1,836.00 | 1,899.00 | 1,899.00 | 6.93% | 814,800 |
| Mar 31, 2026 | 1,785.00 | 1,844.00 | 1,751.00 | 1,776.00 | 1,776.00 | -2.68% | 785,400 |
| Mar 30, 2026 | 1,732.00 | 1,845.00 | 1,732.00 | 1,825.00 | 1,825.00 | -1.03% | 792,400 |
| Mar 27, 2026 | 1,826.00 | 1,888.00 | 1,812.00 | 1,872.00 | 1,844.00 | 2.52% | 1,095,500 |
| Mar 26, 2026 | 1,866.00 | 1,876.00 | 1,802.00 | 1,826.00 | 1,798.69 | -1.83% | 590,500 |
| Mar 25, 2026 | 1,840.00 | 1,880.00 | 1,840.00 | 1,860.00 | 1,832.18 | 3.91% | 761,500 |
| Mar 24, 2026 | 1,756.00 | 1,796.00 | 1,756.00 | 1,790.00 | 1,763.23 | 3.71% | 691,500 |
| Mar 23, 2026 | 1,708.00 | 1,730.00 | 1,684.00 | 1,726.00 | 1,700.18 | -2.38% | 655,000 |
| Mar 19, 2026 | 1,776.00 | 1,798.00 | 1,756.00 | 1,768.00 | 1,741.56 | -4.12% | 877,000 |
| Mar 18, 2026 | 1,822.00 | 1,844.00 | 1,800.00 | 1,844.00 | 1,816.42 | 2.79% | 535,000 |
| Mar 17, 2026 | 1,812.00 | 1,836.00 | 1,794.00 | 1,794.00 | 1,767.17 | 1.01% | 460,500 |
| Mar 16, 2026 | 1,782.00 | 1,806.00 | 1,758.00 | 1,776.00 | 1,749.44 | -1.99% | 759,000 |
| Mar 13, 2026 | 1,780.00 | 1,842.00 | 1,770.00 | 1,812.00 | 1,784.90 | 0.33% | 829,500 |
| Mar 12, 2026 | 1,860.00 | 1,866.00 | 1,786.00 | 1,806.00 | 1,778.99 | -4.44% | 1,025,000 |
| Mar 11, 2026 | 1,900.00 | 1,932.00 | 1,890.00 | 1,890.00 | 1,861.73 | 0.64% | 432,500 |
| Mar 10, 2026 | 1,832.00 | 1,912.00 | 1,832.00 | 1,878.00 | 1,849.91 | 5.03% | 655,000 |