Yamaguchi Financial Group, Inc. (TYO:8418)
Japan · Delayed Price · Currency is JPY 3,224.00
+28.00 (0.88%)
Sep 3, 2026, 3:30 PM JST
Yamaguchi Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,220.00 | 3,244.00 | 3,197.00 | 3,235.00 | - | 1.22% | 183,100 |
| Sep 2, 2026 | 3,190.00 | 3,252.00 | 3,187.00 | 3,196.00 | 3,196.00 | -1.81% | 439,500 |
| Sep 1, 2026 | 3,188.00 | 3,255.00 | 3,168.00 | 3,255.00 | 3,255.00 | 0.46% | 345,600 |
| Aug 31, 2026 | 3,197.00 | 3,240.00 | 3,148.00 | 3,240.00 | 3,240.00 | 1.31% | 746,100 |
| Aug 28, 2026 | 3,154.00 | 3,224.00 | 3,149.00 | 3,198.00 | 3,198.00 | 1.27% | 387,800 |
| Aug 27, 2026 | 3,161.00 | 3,197.00 | 3,138.00 | 3,158.00 | 3,158.00 | -0.09% | 384,000 |
| Aug 26, 2026 | 3,150.00 | 3,194.00 | 3,137.00 | 3,161.00 | 3,161.00 | 1.09% | 357,500 |
| Aug 25, 2026 | 3,081.00 | 3,148.00 | 3,079.00 | 3,127.00 | 3,127.00 | 1.79% | 259,500 |
| Aug 24, 2026 | 3,126.00 | 3,126.00 | 3,068.00 | 3,072.00 | 3,072.00 | -1.09% | 284,700 |
| Aug 21, 2026 | 3,074.00 | 3,120.00 | 3,057.00 | 3,106.00 | 3,106.00 | 1.01% | 265,400 |
| Aug 20, 2026 | 3,071.00 | 3,091.00 | 3,033.00 | 3,075.00 | 3,075.00 | -0.13% | 429,100 |
| Aug 19, 2026 | 3,185.00 | 3,185.00 | 3,074.00 | 3,079.00 | 3,079.00 | -4.44% | 511,500 |
| Aug 18, 2026 | 3,225.00 | 3,262.00 | 3,199.00 | 3,222.00 | 3,222.00 | 1.23% | 371,000 |
| Aug 17, 2026 | 3,235.00 | 3,261.00 | 3,183.00 | 3,183.00 | 3,183.00 | -0.59% | 349,300 |
| Aug 14, 2026 | 3,200.00 | 3,279.00 | 3,194.00 | 3,202.00 | 3,202.00 | 0.16% | 784,100 |
| Aug 13, 2026 | 3,100.00 | 3,197.00 | 3,100.00 | 3,197.00 | 3,197.00 | 5.06% | 819,900 |
| Aug 12, 2026 | 3,033.00 | 3,076.00 | 3,015.00 | 3,043.00 | 3,043.00 | 1.50% | 494,700 |
| Aug 10, 2026 | 3,020.00 | 3,037.00 | 2,976.00 | 2,998.00 | 2,998.00 | -2.50% | 551,500 |
| Aug 7, 2026 | 3,100.00 | 3,102.00 | 3,057.00 | 3,075.00 | 3,075.00 | 0.03% | 517,000 |
| Aug 6, 2026 | 3,027.00 | 3,097.00 | 3,026.00 | 3,074.00 | 3,074.00 | 1.86% | 391,600 |
| Aug 5, 2026 | 2,953.50 | 3,029.00 | 2,949.00 | 3,018.00 | 3,018.00 | 2.20% | 378,000 |
| Aug 4, 2026 | 2,943.00 | 2,980.00 | 2,924.50 | 2,953.00 | 2,953.00 | 0.32% | 477,600 |
| Aug 3, 2026 | 2,991.00 | 3,009.00 | 2,850.50 | 2,943.50 | 2,943.50 | -1.09% | 507,500 |
| Jul 31, 2026 | 2,978.50 | 3,023.00 | 2,924.00 | 2,976.00 | 2,976.00 | 1.62% | 1,360,400 |
| Jul 30, 2026 | 2,915.50 | 2,954.00 | 2,899.50 | 2,928.50 | 2,928.50 | -2.38% | 596,000 |
| Jul 29, 2026 | 3,051.00 | 3,057.00 | 2,940.00 | 3,000.00 | 3,000.00 | -1.90% | 839,200 |
| Jul 28, 2026 | 3,145.00 | 3,159.00 | 3,052.00 | 3,058.00 | 3,058.00 | -3.59% | 573,500 |
| Jul 27, 2026 | 3,130.00 | 3,181.00 | 3,099.00 | 3,172.00 | 3,172.00 | 1.63% | 605,200 |
| Jul 24, 2026 | 3,083.00 | 3,144.00 | 3,070.00 | 3,121.00 | 3,121.00 | -0.06% | 429,000 |
| Jul 23, 2026 | 3,067.00 | 3,124.00 | 3,065.00 | 3,123.00 | 3,123.00 | 1.23% | 547,800 |
| Jul 22, 2026 | 3,062.00 | 3,110.00 | 3,031.00 | 3,085.00 | 3,085.00 | 1.21% | 536,500 |
| Jul 21, 2026 | 2,952.00 | 3,059.00 | 2,921.00 | 3,048.00 | 3,048.00 | 5.03% | 821,900 |
| Jul 17, 2026 | 3,077.00 | 3,103.00 | 2,881.50 | 2,902.00 | 2,902.00 | -5.50% | 989,500 |
| Jul 16, 2026 | 3,075.00 | 3,103.00 | 3,050.00 | 3,071.00 | 3,071.00 | -0.78% | 481,700 |
| Jul 15, 2026 | 3,050.00 | 3,095.00 | 3,037.00 | 3,095.00 | 3,095.00 | 2.59% | 494,700 |
| Jul 14, 2026 | 2,985.00 | 3,033.00 | 2,965.00 | 3,017.00 | 3,017.00 | 1.09% | 506,300 |
| Jul 13, 2026 | 3,005.00 | 3,059.00 | 2,982.50 | 2,984.50 | 2,984.50 | 0.40% | 553,200 |
| Jul 10, 2026 | 3,032.00 | 3,063.00 | 2,965.00 | 2,972.50 | 2,972.50 | -1.96% | 642,000 |
| Jul 9, 2026 | 3,047.00 | 3,047.00 | 2,995.00 | 3,032.00 | 3,032.00 | -0.79% | 380,500 |
| Jul 8, 2026 | 3,004.00 | 3,094.00 | 3,004.00 | 3,056.00 | 3,056.00 | 1.73% | 625,900 |
| Jul 7, 2026 | 3,064.00 | 3,144.00 | 3,004.00 | 3,004.00 | 3,004.00 | -0.73% | 794,400 |
| Jul 6, 2026 | 2,990.00 | 3,026.00 | 2,960.50 | 3,026.00 | 3,026.00 | 1.31% | 378,700 |
| 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 |