Yamaguchi Financial Group, Inc. (TYO:8418)
Japan · Delayed Price · Currency is JPY 1,796.50
+25.00 (1.41%)
Nov 21, 2025, 3:30 PM JST
Yamaguchi Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,763.50 | 1,807.00 | 1,763.50 | 1,796.50 | 1,796.50 | 1.41% | 786,300 |
| Nov 20, 2025 | 1,775.00 | 1,783.50 | 1,763.00 | 1,771.50 | 1,771.50 | 1.06% | 555,200 |
| Nov 19, 2025 | 1,746.50 | 1,776.50 | 1,740.50 | 1,753.00 | 1,753.00 | 2.10% | 789,100 |
| Nov 18, 2025 | 1,761.50 | 1,761.50 | 1,717.00 | 1,717.00 | 1,717.00 | -3.27% | 888,100 |
| Nov 17, 2025 | 1,777.00 | 1,803.00 | 1,769.50 | 1,775.00 | 1,775.00 | -1.61% | 893,900 |
| Nov 14, 2025 | 1,797.00 | 1,819.50 | 1,785.00 | 1,804.00 | 1,804.00 | -0.36% | 591,200 |
| Nov 13, 2025 | 1,818.50 | 1,826.00 | 1,805.00 | 1,810.50 | 1,810.50 | 0.25% | 477,700 |
| Nov 12, 2025 | 1,798.50 | 1,820.00 | 1,794.00 | 1,806.00 | 1,806.00 | 0.95% | 696,800 |
| Nov 11, 2025 | 1,826.50 | 1,826.50 | 1,786.00 | 1,789.00 | 1,789.00 | -2.03% | 561,000 |
| Nov 10, 2025 | 1,795.00 | 1,836.50 | 1,785.50 | 1,826.00 | 1,826.00 | 3.02% | 975,700 |
| Nov 7, 2025 | 1,798.50 | 1,804.00 | 1,762.00 | 1,772.50 | 1,772.50 | -1.58% | 925,700 |
| Nov 6, 2025 | 1,771.00 | 1,806.00 | 1,770.50 | 1,801.00 | 1,801.00 | 1.78% | 775,100 |
| Nov 5, 2025 | 1,778.00 | 1,778.00 | 1,716.50 | 1,769.50 | 1,769.50 | -0.53% | 906,600 |
| Nov 4, 2025 | 1,755.00 | 1,785.50 | 1,744.00 | 1,779.00 | 1,779.00 | 0.65% | 889,300 |
| Oct 31, 2025 | 1,782.00 | 1,782.00 | 1,755.50 | 1,767.50 | 1,767.50 | -0.17% | 467,500 |
| Oct 30, 2025 | 1,733.50 | 1,771.00 | 1,730.50 | 1,770.50 | 1,770.50 | 2.22% | 898,200 |
| Oct 29, 2025 | 1,763.00 | 1,770.00 | 1,726.50 | 1,732.00 | 1,732.00 | -1.67% | 809,400 |
| Oct 28, 2025 | 1,783.00 | 1,794.00 | 1,761.50 | 1,761.50 | 1,761.50 | -1.32% | 774,600 |
| Oct 27, 2025 | 1,763.50 | 1,796.00 | 1,759.50 | 1,785.00 | 1,785.00 | 2.32% | 621,700 |
| 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% | 389,100 |
| 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% | 398,600 |
| 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 |