Skip to main content
logo
Yamaguchi Financial Group, Inc. (TYO:8418)
Japan flag Japan · Delayed Price · Currency is JPY
2,577.00
+135.00 (5.53%)
Mar 5, 2026, 3:30 PM JST

Yamaguchi Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,515.002,547.002,388.002,442.002,442.00-6.62%941,700
Mar 3, 20262,618.002,691.502,608.502,615.002,615.00-1.99%893,300
Mar 2, 20262,634.002,668.502,592.002,668.002,668.00-3.05%939,300
Feb 27, 20262,699.502,757.002,694.002,752.002,752.002.50%734,400
Feb 26, 20262,671.502,694.002,656.002,685.002,685.002.42%641,600
Feb 25, 20262,698.502,698.502,616.002,621.502,621.50-2.91%774,900
Feb 24, 20262,714.002,714.002,646.502,700.002,700.00-1.10%827,900
Feb 20, 20262,716.002,733.002,701.502,730.002,730.00-0.49%574,700
Feb 19, 20262,693.002,743.502,692.002,743.502,743.501.63%487,300
Feb 18, 20262,687.002,709.002,662.502,699.502,699.502.02%455,900
Feb 17, 20262,707.002,727.502,646.002,646.002,646.00-2.58%525,500
Feb 16, 20262,767.002,770.002,680.002,716.002,716.00-1.83%928,000
Feb 13, 20262,848.002,858.502,766.502,766.502,766.50-3.12%1,308,600
Feb 12, 20262,758.002,870.502,745.002,855.502,855.504.18%1,326,900
Feb 10, 20262,752.002,780.002,730.002,741.002,741.00-0.15%826,400
Feb 9, 20262,706.002,768.002,689.502,745.002,745.003.10%1,112,500
Feb 6, 20262,612.502,662.502,580.502,662.502,662.501.08%717,400
Feb 5, 20262,610.002,641.502,587.502,634.002,634.002.73%663,400
Feb 4, 20262,534.002,578.002,525.502,564.002,564.001.89%666,700
Feb 3, 20262,463.002,524.502,442.002,516.502,516.504.29%755,000
Feb 2, 20262,494.502,499.502,411.002,413.002,413.00-1.75%706,200
Jan 30, 20262,457.002,474.502,445.502,456.002,456.000.68%722,300
Jan 29, 20262,407.002,444.502,386.502,439.502,439.501.18%570,000
Jan 28, 20262,411.502,425.502,396.002,411.002,411.00-0.60%404,700
Jan 27, 20262,395.002,427.002,375.002,425.502,425.500.56%356,200
Jan 26, 20262,400.002,435.502,393.002,412.002,412.00-2.29%694,800
Jan 23, 20262,436.002,469.002,430.002,468.502,468.501.92%455,400
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