Yamaguchi Financial Group, Inc. (TYO:8418)
Japan · Delayed Price · Currency is JPY 1,744.50
-10.50 (-0.60%)
Oct 24, 2025, 3:30 PM JST
Yamaguchi Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,750.50 | 1,751.50 | 1,739.00 | 1,744.50 | 1,744.50 | -0.60% | 458,900 |
| Oct 23, 2025 | 1,741.50 | 1,758.50 | 1,737.00 | 1,755.00 | 1,755.00 | 0.92% | 560,900 |
| Oct 22, 2025 | 1,730.00 | 1,749.00 | 1,727.00 | 1,739.00 | 1,739.00 | 0.26% | 631,400 |
| Oct 21, 2025 | 1,745.00 | 1,749.50 | 1,734.50 | 1,734.50 | 1,734.50 | -0.40% | 544,300 |
| Oct 20, 2025 | 1,699.50 | 1,741.50 | 1,682.50 | 1,741.50 | 1,741.50 | 4.47% | 519,400 |
| Oct 17, 2025 | 1,672.50 | 1,676.50 | 1,658.50 | 1,667.00 | 1,667.00 | -1.54% | 378,200 |
| Oct 16, 2025 | 1,687.00 | 1,702.50 | 1,685.00 | 1,693.00 | 1,693.00 | 0.56% | 370,200 |
| Oct 15, 2025 | 1,665.50 | 1,683.50 | 1,661.50 | 1,683.50 | 1,683.50 | 2.00% | 451,400 |
| Oct 14, 2025 | 1,667.00 | 1,674.00 | 1,637.50 | 1,650.50 | 1,650.50 | -3.28% | 1,221,700 |
| Oct 10, 2025 | 1,740.00 | 1,750.00 | 1,706.50 | 1,706.50 | 1,706.50 | -2.68% | 732,800 |
| Oct 9, 2025 | 1,744.00 | 1,755.00 | 1,737.50 | 1,753.50 | 1,753.50 | 0.17% | 446,300 |
| Oct 8, 2025 | 1,735.50 | 1,761.00 | 1,731.50 | 1,750.50 | 1,750.50 | 1.18% | 478,500 |
| Oct 7, 2025 | 1,747.00 | 1,754.00 | 1,729.50 | 1,730.00 | 1,730.00 | -0.60% | 457,300 |
| Oct 6, 2025 | 1,781.00 | 1,785.50 | 1,717.00 | 1,740.50 | 1,740.50 | -2.05% | 1,022,500 |
| Oct 3, 2025 | 1,756.50 | 1,787.00 | 1,756.00 | 1,777.00 | 1,777.00 | 0.68% | 916,400 |
| Oct 2, 2025 | 1,772.00 | 1,783.50 | 1,752.00 | 1,765.00 | 1,765.00 | -0.17% | 597,100 |
| Oct 1, 2025 | 1,782.00 | 1,805.50 | 1,767.00 | 1,768.00 | 1,768.00 | -1.91% | 616,300 |
| Sep 30, 2025 | 1,790.50 | 1,810.00 | 1,771.50 | 1,802.50 | 1,802.50 | 0.64% | 545,700 |
| Sep 29, 2025 | 1,812.00 | 1,818.00 | 1,788.00 | 1,791.00 | 1,791.00 | -3.76% | 582,900 |
| Sep 26, 2025 | 1,818.00 | 1,861.00 | 1,813.00 | 1,861.00 | 1,829.00 | 2.39% | 783,200 |
| Sep 25, 2025 | 1,787.00 | 1,818.00 | 1,785.00 | 1,817.50 | 1,786.25 | 1.82% | 620,300 |
| Sep 24, 2025 | 1,790.50 | 1,793.00 | 1,777.50 | 1,785.00 | 1,754.31 | 0.45% | 456,900 |
| Sep 22, 2025 | 1,760.00 | 1,784.00 | 1,756.50 | 1,777.00 | 1,746.44 | 0.79% | 357,200 |
| Sep 19, 2025 | 1,766.00 | 1,782.00 | 1,753.00 | 1,763.00 | 1,732.69 | 0.03% | 1,036,000 |
| Sep 18, 2025 | 1,779.00 | 1,780.00 | 1,758.00 | 1,762.50 | 1,732.19 | -0.23% | 390,800 |
| Sep 17, 2025 | 1,781.00 | 1,787.00 | 1,757.50 | 1,766.50 | 1,736.12 | -1.70% | 400,700 |
| Sep 16, 2025 | 1,805.00 | 1,808.50 | 1,785.00 | 1,797.00 | 1,766.10 | -0.58% | 400,700 |
| Sep 12, 2025 | 1,821.50 | 1,821.50 | 1,789.50 | 1,807.50 | 1,776.42 | 0.98% | 722,800 |
| Sep 11, 2025 | 1,803.50 | 1,810.00 | 1,783.50 | 1,790.00 | 1,759.22 | -0.61% | 722,800 |
| Sep 10, 2025 | 1,772.00 | 1,803.50 | 1,771.00 | 1,801.00 | 1,770.03 | 1.75% | 415,800 |
| Sep 9, 2025 | 1,785.00 | 1,789.50 | 1,760.50 | 1,770.00 | 1,739.56 | -0.70% | 371,800 |
| Sep 8, 2025 | 1,780.00 | 1,783.00 | 1,761.00 | 1,782.50 | 1,751.85 | 0.39% | 430,200 |
| Sep 5, 2025 | 1,791.00 | 1,795.00 | 1,770.00 | 1,775.50 | 1,744.97 | -0.50% | 477,500 |
| Sep 4, 2025 | 1,769.50 | 1,792.00 | 1,766.00 | 1,784.50 | 1,753.82 | 0.88% | 302,100 |
| Sep 3, 2025 | 1,808.00 | 1,810.00 | 1,758.00 | 1,769.00 | 1,738.58 | -2.16% | 634,600 |
| Sep 2, 2025 | 1,785.50 | 1,815.00 | 1,773.50 | 1,808.00 | 1,776.91 | 1.95% | 405,300 |
| Sep 1, 2025 | 1,778.00 | 1,794.50 | 1,759.50 | 1,773.50 | 1,743.00 | -0.28% | 434,000 |
| Aug 29, 2025 | 1,778.00 | 1,789.00 | 1,771.00 | 1,778.50 | 1,747.91 | -0.61% | 393,900 |
| Aug 28, 2025 | 1,783.50 | 1,795.00 | 1,773.50 | 1,789.50 | 1,758.72 | 0.25% | 370,600 |
| Aug 27, 2025 | 1,795.00 | 1,798.00 | 1,776.50 | 1,785.00 | 1,754.30 | 0.03% | 531,500 |
| Aug 26, 2025 | 1,811.00 | 1,818.50 | 1,781.00 | 1,784.50 | 1,753.81 | -1.41% | 909,900 |
| Aug 25, 2025 | 1,824.50 | 1,828.50 | 1,800.00 | 1,810.00 | 1,778.87 | -0.03% | 336,900 |
| Aug 22, 2025 | 1,769.50 | 1,815.00 | 1,767.50 | 1,810.50 | 1,779.36 | 2.52% | 602,400 |
| Aug 21, 2025 | 1,757.00 | 1,769.50 | 1,752.00 | 1,766.00 | 1,735.62 | 0.40% | 364,900 |
| Aug 20, 2025 | 1,755.50 | 1,776.50 | 1,745.00 | 1,759.00 | 1,728.75 | 0.29% | 414,500 |
| Aug 19, 2025 | 1,767.00 | 1,769.00 | 1,744.50 | 1,754.00 | 1,723.83 | -0.68% | 486,900 |
| Aug 18, 2025 | 1,780.50 | 1,787.50 | 1,765.00 | 1,766.00 | 1,735.62 | -1.04% | 674,600 |
| Aug 15, 2025 | 1,759.50 | 1,796.00 | 1,756.00 | 1,784.50 | 1,753.81 | 2.09% | 910,700 |
| Aug 14, 2025 | 1,736.00 | 1,748.00 | 1,716.00 | 1,748.00 | 1,717.93 | 0.20% | 726,700 |
| Aug 13, 2025 | 1,743.00 | 1,763.50 | 1,729.50 | 1,744.50 | 1,714.49 | 0.09% | 799,400 |