Yamaguchi Financial Group, Inc. (TYO:8418)
Japan · Delayed Price · Currency is JPY 3,121.00
-2.00 (-0.06%)
Jul 24, 2026, 3:30 PM JST
Yamaguchi Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |