Skip to main content
logo
Yamaguchi Financial Group, Inc. (TYO:8418)
Japan flag Japan · Delayed Price · Currency is JPY
2,468.50
+46.50 (1.92%)
Jan 23, 2026, 3:30 PM JST

Yamaguchi Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,436.002,462.502,430.002,461.00-1.61%119,100
Jan 22, 20262,395.502,440.002,366.502,422.002,422.003.00%686,600
Jan 21, 20262,335.002,364.502,307.002,351.502,351.50-0.82%763,500
Jan 20, 20262,365.002,379.502,356.002,371.002,371.000.25%778,000
Jan 19, 20262,359.502,377.502,340.502,365.002,365.000.51%509,300
Jan 16, 20262,330.502,368.502,330.002,353.002,353.000.26%410,100
Jan 15, 20262,300.002,352.002,286.502,347.002,347.002.04%541,600
Jan 14, 20262,284.502,303.002,255.002,300.002,300.000.33%680,900
Jan 13, 20262,292.002,303.002,267.002,292.502,292.502.25%636,400
Jan 9, 20262,231.502,248.002,221.002,242.002,242.001.59%617,100
Jan 8, 20262,224.502,231.002,203.002,207.002,207.00-1.10%539,200
Jan 7, 20262,200.002,231.502,195.502,231.502,231.500.43%555,200
Jan 6, 20262,175.002,222.002,175.002,222.002,222.002.49%610,100
Jan 5, 20262,128.002,168.002,126.002,168.002,168.002.12%794,800
Dec 30, 20252,115.002,146.002,108.002,123.002,123.000.12%562,100
Dec 29, 20252,098.502,122.002,086.502,120.502,120.501.73%495,100
Dec 26, 20252,090.002,099.002,075.002,084.502,084.500.22%384,600
Dec 25, 20252,098.002,098.002,072.502,080.002,080.00-0.24%398,800
Dec 24, 20252,120.502,133.502,079.502,085.002,085.00-1.58%617,400
Dec 23, 20252,117.502,150.002,115.502,118.502,118.50-0.26%521,300
Dec 22, 20252,140.002,140.002,121.502,124.002,124.000.81%457,400
Dec 19, 20252,098.502,122.502,097.502,107.002,107.000.36%622,600
Dec 18, 20252,102.502,108.502,087.502,099.502,099.500.21%329,600
Dec 17, 20252,103.002,111.502,074.502,095.002,095.00-0.29%520,100
Dec 16, 20252,143.502,150.502,095.502,101.002,101.00-2.44%568,900
Dec 15, 20252,121.002,153.502,110.002,153.502,153.501.56%752,400
Dec 12, 20252,092.502,137.002,078.502,120.502,120.502.84%861,000
Dec 11, 20252,083.002,099.002,055.502,062.002,062.00-0.36%509,800
Dec 10, 20252,063.002,079.502,048.002,069.502,069.500.93%531,700
Dec 9, 20252,043.502,063.502,043.502,050.502,050.500.76%480,600
Dec 8, 20252,040.502,051.502,020.002,035.002,035.00-0.80%537,200
Dec 5, 20252,042.002,052.502,030.002,051.502,051.500.24%659,400
Dec 4, 20252,008.002,046.501,991.502,046.502,046.502.53%739,700
Dec 3, 20252,011.502,018.501,985.001,996.001,996.00-1.33%938,600
Dec 2, 20252,030.502,055.002,011.002,023.002,023.00-0.32%1,003,400
Dec 1, 20252,044.002,074.002,029.002,029.502,029.50-0.42%1,198,100
Nov 28, 20252,010.002,059.502,009.502,038.002,038.000.99%1,078,200
Nov 27, 20251,983.002,026.501,958.502,018.002,018.0010.70%2,942,000
Nov 26, 20251,809.501,823.001,800.001,823.001,823.001.22%883,400
Nov 25, 20251,802.501,814.001,785.001,801.001,801.000.25%824,600
Nov 21, 20251,763.501,807.001,763.501,796.501,796.501.41%786,300
Nov 20, 20251,775.001,783.501,763.001,771.501,771.501.06%555,200
Nov 19, 20251,746.501,776.501,740.501,753.001,753.002.10%789,100
Nov 18, 20251,761.501,761.501,717.001,717.001,717.00-3.27%888,100
Nov 17, 20251,777.001,803.001,769.501,775.001,775.00-1.61%893,900
Nov 14, 20251,797.001,819.501,785.001,804.001,804.00-0.36%591,200
Nov 13, 20251,818.501,826.001,805.001,810.501,810.500.25%477,700
Nov 12, 20251,798.501,820.001,794.001,806.001,806.000.95%696,800
Nov 11, 20251,826.501,826.501,786.001,789.001,789.00-2.03%561,000
Nov 10, 20251,795.001,836.501,785.501,826.001,826.003.02%975,700