Yamaguchi Financial Group, Inc. (TYO:8418)
Japan · Delayed Price · Currency is JPY 2,987.00
+53.50 (1.82%)
Jul 3, 2026, 3:30 PM JST
Yamaguchi Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2,957.50 | 2,987.50 | 2,939.00 | 2,987.00 | 2,987.00 | 1.82% | 356,700 |
| Jul 2, 2026 | 2,945.00 | 2,968.50 | 2,920.50 | 2,933.50 | 2,933.50 | 1.33% | 465,600 |
| Jul 1, 2026 | 2,859.50 | 2,906.50 | 2,859.50 | 2,895.00 | 2,895.00 | 1.44% | 429,600 |
| Jun 30, 2026 | 2,866.50 | 2,914.00 | 2,854.00 | 2,854.00 | 2,854.00 | -0.76% | 451,400 |
| Jun 29, 2026 | 2,909.00 | 2,926.00 | 2,848.50 | 2,876.00 | 2,876.00 | -0.02% | 514,200 |
| Jun 26, 2026 | 2,891.00 | 2,924.00 | 2,852.50 | 2,876.50 | 2,876.50 | -0.05% | 451,600 |
| Jun 25, 2026 | 2,888.00 | 2,898.00 | 2,834.50 | 2,878.00 | 2,878.00 | 1.41% | 399,600 |
| Jun 24, 2026 | 2,889.00 | 2,912.00 | 2,811.50 | 2,838.00 | 2,838.00 | -1.46% | 350,000 |
| Jun 23, 2026 | 2,911.00 | 2,932.00 | 2,878.50 | 2,880.00 | 2,880.00 | -1.03% | 452,300 |
| Jun 22, 2026 | 2,835.00 | 2,923.00 | 2,825.50 | 2,910.00 | 2,910.00 | 1.77% | 397,600 |
| Jun 19, 2026 | 2,891.50 | 2,919.50 | 2,808.50 | 2,859.50 | 2,859.50 | -2.11% | 1,114,700 |
| Jun 18, 2026 | 2,880.00 | 2,923.50 | 2,875.00 | 2,921.00 | 2,921.00 | 2.47% | 360,200 |
| Jun 17, 2026 | 2,947.50 | 2,965.00 | 2,850.50 | 2,850.50 | 2,850.50 | -2.28% | 562,900 |
| Jun 16, 2026 | 2,895.00 | 2,923.00 | 2,832.00 | 2,917.00 | 2,917.00 | -0.31% | 550,300 |
| Jun 15, 2026 | 2,970.00 | 3,013.00 | 2,921.50 | 2,926.00 | 2,926.00 | 0.21% | 752,700 |
| Jun 12, 2026 | 2,897.50 | 2,963.00 | 2,882.00 | 2,920.00 | 2,920.00 | 2.55% | 828,700 |
| Jun 11, 2026 | 2,889.00 | 2,893.00 | 2,815.50 | 2,847.50 | 2,847.50 | -1.44% | 645,900 |
| Jun 10, 2026 | 2,928.00 | 3,024.00 | 2,872.50 | 2,889.00 | 2,889.00 | -0.50% | 1,055,600 |
| Jun 9, 2026 | 2,830.00 | 2,928.00 | 2,802.50 | 2,903.50 | 2,903.50 | 3.96% | 1,376,900 |
| Jun 8, 2026 | 2,727.00 | 2,793.00 | 2,700.00 | 2,793.00 | 2,793.00 | 2.27% | 873,000 |
| Jun 5, 2026 | 2,752.00 | 2,777.50 | 2,715.50 | 2,731.00 | 2,731.00 | -0.09% | 548,000 |
| Jun 4, 2026 | 2,688.00 | 2,768.50 | 2,630.00 | 2,733.50 | 2,733.50 | 1.09% | 632,500 |
| Jun 3, 2026 | 2,700.00 | 2,720.00 | 2,673.50 | 2,704.00 | 2,704.00 | 0.84% | 615,800 |
| Jun 2, 2026 | 2,633.50 | 2,681.50 | 2,563.50 | 2,681.50 | 2,681.50 | 0.06% | 727,600 |
| Jun 1, 2026 | 2,740.50 | 2,749.50 | 2,665.00 | 2,680.00 | 2,680.00 | -2.21% | 597,500 |
| May 29, 2026 | 2,740.00 | 2,780.50 | 2,724.50 | 2,740.50 | 2,740.50 | -0.07% | 505,900 |
| May 28, 2026 | 2,792.50 | 2,792.50 | 2,720.00 | 2,742.50 | 2,742.50 | -1.77% | 466,600 |
| May 27, 2026 | 2,812.50 | 2,839.50 | 2,761.00 | 2,792.00 | 2,792.00 | -0.82% | 552,800 |
| May 26, 2026 | 2,827.50 | 2,843.00 | 2,770.00 | 2,815.00 | 2,815.00 | -1.00% | 685,900 |
| May 25, 2026 | 2,852.00 | 2,855.00 | 2,794.50 | 2,843.50 | 2,843.50 | -0.68% | 675,500 |
| May 22, 2026 | 2,913.00 | 2,920.00 | 2,845.00 | 2,863.00 | 2,863.00 | -1.50% | 695,900 |
| May 21, 2026 | 2,874.00 | 2,921.00 | 2,868.00 | 2,906.50 | 2,906.50 | 2.40% | 723,000 |
| May 20, 2026 | 2,882.00 | 2,895.00 | 2,822.00 | 2,838.50 | 2,838.50 | -0.42% | 489,200 |
| May 19, 2026 | 2,852.00 | 2,881.00 | 2,829.50 | 2,850.50 | 2,850.50 | 2.19% | 585,700 |
| May 18, 2026 | 2,800.00 | 2,815.50 | 2,765.00 | 2,789.50 | 2,789.50 | -0.84% | 583,300 |
| May 15, 2026 | 2,814.50 | 2,866.00 | 2,776.00 | 2,813.00 | 2,813.00 | -0.05% | 616,000 |
| May 14, 2026 | 2,829.00 | 2,836.00 | 2,802.50 | 2,814.50 | 2,814.50 | 0.11% | 455,600 |
| May 13, 2026 | 2,790.00 | 2,841.50 | 2,787.50 | 2,811.50 | 2,811.50 | 0.59% | 630,000 |
| May 12, 2026 | 2,896.50 | 2,910.00 | 2,795.00 | 2,795.00 | 2,795.00 | -3.59% | 970,900 |
| May 11, 2026 | 2,816.00 | 2,932.00 | 2,816.00 | 2,899.00 | 2,899.00 | 9.81% | 1,808,200 |
| May 8, 2026 | 2,651.50 | 2,664.50 | 2,572.50 | 2,640.00 | 2,640.00 | -1.62% | 874,500 |
| May 7, 2026 | 2,694.00 | 2,716.00 | 2,655.50 | 2,683.50 | 2,683.50 | 1.65% | 943,100 |
| May 1, 2026 | 2,674.00 | 2,684.00 | 2,600.00 | 2,640.00 | 2,640.00 | -1.75% | 818,700 |
| Apr 30, 2026 | 2,735.50 | 2,735.50 | 2,648.00 | 2,687.00 | 2,687.00 | -3.31% | 922,900 |
| Apr 28, 2026 | 2,627.50 | 2,784.00 | 2,620.50 | 2,779.00 | 2,779.00 | 7.21% | 751,200 |
| Apr 27, 2026 | 2,542.50 | 2,592.00 | 2,522.50 | 2,592.00 | 2,592.00 | 1.51% | 445,800 |
| Apr 24, 2026 | 2,596.50 | 2,605.00 | 2,535.00 | 2,553.50 | 2,553.50 | -1.71% | 470,300 |
| Apr 23, 2026 | 2,580.00 | 2,623.50 | 2,573.00 | 2,598.00 | 2,598.00 | -1.03% | 440,200 |
| Apr 22, 2026 | 2,670.00 | 2,677.50 | 2,602.00 | 2,625.00 | 2,625.00 | -1.69% | 474,800 |
| Apr 21, 2026 | 2,763.50 | 2,763.50 | 2,670.00 | 2,670.00 | 2,670.00 | -2.43% | 520,100 |