Skip to main content
logo
Yamaguchi Financial Group, Inc. (TYO:8418)
Japan flag Japan · Delayed Price · Currency is JPY
2,843.50
-19.50 (-0.68%)
May 25, 2026, 3:30 PM JST

Yamaguchi Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,913.002,920.002,845.002,863.002,863.00-1.50%695,900
May 21, 20262,874.002,921.002,868.002,906.502,906.502.40%723,000
May 20, 20262,882.002,895.002,822.002,838.502,838.50-0.42%489,200
May 19, 20262,852.002,881.002,829.502,850.502,850.502.19%585,700
May 18, 20262,800.002,815.502,765.002,789.502,789.50-0.84%583,300
May 15, 20262,814.502,866.002,776.002,813.002,813.00-0.05%616,000
May 14, 20262,829.002,836.002,802.502,814.502,814.500.11%455,600
May 13, 20262,790.002,841.502,787.502,811.502,811.500.59%630,000
May 12, 20262,896.502,910.002,795.002,795.002,795.00-3.59%970,900
May 11, 20262,816.002,932.002,816.002,899.002,899.009.81%1,808,200
May 8, 20262,651.502,664.502,572.502,640.002,640.00-1.62%874,500
May 7, 20262,694.002,716.002,655.502,683.502,683.501.65%943,100
May 1, 20262,674.002,684.002,600.002,640.002,640.00-1.75%818,700
Apr 30, 20262,735.502,735.502,648.002,687.002,687.00-3.31%922,900
Apr 28, 20262,627.502,784.002,620.502,779.002,779.007.21%751,200
Apr 27, 20262,542.502,592.002,522.502,592.002,592.001.51%445,800
Apr 24, 20262,596.502,605.002,535.002,553.502,553.50-1.71%470,300
Apr 23, 20262,580.002,623.502,573.002,598.002,598.00-1.03%440,200
Apr 22, 20262,670.002,677.502,602.002,625.002,625.00-1.69%474,800
Apr 21, 20262,763.502,763.502,670.002,670.002,670.00-2.43%520,100
Apr 20, 20262,790.002,806.502,736.502,736.502,736.50-1.19%559,600
Apr 17, 20262,741.002,788.502,725.002,769.502,769.501.26%532,400
Apr 16, 20262,765.002,768.502,724.502,735.002,735.000.48%407,900
Apr 15, 20262,728.002,767.002,719.502,722.002,722.000.65%453,400
Apr 14, 20262,715.002,723.502,688.002,704.502,704.500.09%349,800
Apr 13, 20262,690.002,719.502,665.002,702.002,702.000.13%376,600
Apr 10, 20262,698.002,736.002,686.002,698.502,698.501.22%526,400
Apr 9, 20262,705.002,722.002,661.502,666.002,666.00-0.47%441,200
Apr 8, 20262,747.502,747.502,674.002,678.502,678.502.31%545,600
Apr 7, 20262,643.002,666.002,613.002,618.002,618.000.25%294,400
Apr 6, 20262,616.502,626.002,592.502,611.502,611.500.62%322,400
Apr 3, 20262,632.002,633.502,579.002,595.502,595.50-0.13%337,500
Apr 2, 20262,708.002,734.502,590.502,599.002,599.00-1.24%930,100
Apr 1, 20262,537.502,632.002,519.002,631.502,631.509.35%1,100,400
Mar 31, 20262,400.002,459.502,373.502,406.502,406.500.10%747,200
Mar 30, 20262,346.502,413.502,337.002,404.002,404.00-3.10%661,700
Mar 27, 20262,477.002,531.002,473.002,513.002,481.001.37%926,200
Mar 26, 20262,516.502,527.002,449.502,479.002,447.43-0.90%520,600
Mar 25, 20262,532.002,548.502,501.502,501.502,469.651.91%730,600
Mar 24, 20262,463.502,488.002,425.002,454.502,423.243.11%604,500
Mar 23, 20262,400.002,407.502,348.502,380.502,350.19-2.84%659,300
Mar 19, 20262,485.002,491.002,441.502,450.002,418.80-2.95%769,000
Mar 18, 20262,505.002,528.502,488.502,524.502,492.352.60%596,200
Mar 17, 20262,487.002,518.502,450.502,460.502,429.170.35%317,700
Mar 16, 20262,473.502,490.002,438.502,452.002,420.78-1.96%492,600
Mar 13, 20262,445.502,517.502,445.502,501.002,469.151.81%771,400
Mar 12, 20262,518.002,518.002,430.002,456.502,425.22-3.08%731,000
Mar 11, 20262,567.002,579.502,533.002,534.502,502.23-0.55%862,900
Mar 10, 20262,508.002,567.502,494.002,548.502,516.053.68%651,200
Mar 9, 20262,343.002,486.502,343.002,458.002,426.70-4.86%950,100