Skip to main content
logo
Yamaguchi Financial Group, Inc. (TYO:8418)
Japan flag Japan · Delayed Price · Currency is JPY
3,298.00
-138.00 (-4.02%)
Oct 14, 2026, 3:30 PM JST

Yamaguchi Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20263,413.003,413.003,278.003,298.003,298.00-4.02%693,000
Oct 13, 20263,395.003,475.003,383.003,436.003,436.003.34%769,500
Oct 9, 20263,445.003,497.003,325.003,325.003,325.00-3.37%964,100
Oct 8, 20263,511.003,535.003,441.003,441.003,441.00-2.58%726,800
Oct 7, 20263,575.003,618.003,526.003,532.003,532.00-2.00%479,300
Oct 6, 20263,465.003,615.003,464.003,604.003,604.002.97%629,000
Oct 5, 20263,489.003,500.003,423.003,500.003,500.001.13%384,100
Oct 2, 20263,478.003,524.003,460.003,461.003,461.00-1.17%516,900
Oct 1, 20263,559.003,559.003,431.003,502.003,502.00-0.93%888,700
Sep 30, 20263,465.003,564.003,445.003,535.003,535.003.03%886,100
Sep 29, 20263,461.003,493.003,419.003,431.003,431.00-2.19%511,800
Sep 28, 20263,559.003,589.003,542.003,556.003,508.000.17%636,700
Sep 25, 20263,480.003,569.003,460.003,550.003,502.083.50%643,700
Sep 24, 20263,415.003,430.003,337.003,430.003,383.70-0.38%963,000
Sep 18, 20263,326.003,443.003,293.003,443.003,396.535.74%2,180,100
Sep 17, 20263,251.003,305.003,230.003,256.003,212.050.25%432,400
Sep 16, 20263,237.003,307.003,220.003,248.003,204.161.18%510,700
Sep 15, 20263,245.003,258.003,195.003,210.003,166.67-1.23%357,300
Sep 14, 20263,184.003,271.003,180.003,250.003,206.131.47%390,100
Sep 11, 20263,113.003,233.003,103.003,203.003,159.76-0.03%803,900
Sep 10, 20263,115.003,213.003,111.003,204.003,160.753.02%462,900
Sep 9, 20263,130.003,167.003,103.003,110.003,068.02-1.08%410,600
Sep 8, 20263,200.003,213.003,144.003,144.003,101.56-2.66%423,300
Sep 7, 20263,238.003,258.003,204.003,230.003,186.400.12%278,400
Sep 4, 20263,235.003,255.003,176.003,226.003,182.450.06%509,800
Sep 3, 20263,220.003,264.003,197.003,224.003,180.480.88%483,400
Sep 2, 20263,190.003,252.003,187.003,196.003,152.86-1.81%439,500
Sep 1, 20263,188.003,255.003,168.003,255.003,211.060.46%345,600
Aug 31, 20263,197.003,240.003,148.003,240.003,196.271.31%746,100
Aug 28, 20263,154.003,224.003,149.003,198.003,154.831.27%387,800
Aug 27, 20263,161.003,197.003,138.003,158.003,115.37-0.09%384,000
Aug 26, 20263,150.003,194.003,137.003,161.003,118.331.09%357,500
Aug 25, 20263,081.003,148.003,079.003,127.003,084.791.79%259,500
Aug 24, 20263,126.003,126.003,068.003,072.003,030.53-1.09%284,700
Aug 21, 20263,074.003,120.003,057.003,106.003,064.071.01%265,400
Aug 20, 20263,071.003,091.003,033.003,075.003,033.49-0.13%429,100
Aug 19, 20263,185.003,185.003,074.003,079.003,037.44-4.44%511,500
Aug 18, 20263,225.003,262.003,199.003,222.003,178.511.23%371,000
Aug 17, 20263,235.003,261.003,183.003,183.003,140.03-0.59%349,300
Aug 14, 20263,200.003,279.003,194.003,202.003,158.780.16%784,100
Aug 13, 20263,100.003,197.003,100.003,197.003,153.855.06%819,900
Aug 12, 20263,033.003,076.003,015.003,043.003,001.921.50%494,700
Aug 10, 20263,020.003,037.002,976.002,998.002,957.53-2.50%551,500
Aug 7, 20263,100.003,102.003,057.003,075.003,033.490.03%517,000
Aug 6, 20263,027.003,097.003,026.003,074.003,032.511.86%391,600
Aug 5, 20262,953.503,029.002,949.003,018.002,977.262.20%378,000
Aug 4, 20262,943.002,980.002,924.502,953.002,913.140.32%477,600
Aug 3, 20262,991.003,009.002,850.502,943.502,903.77-1.09%507,500
Jul 31, 20262,978.503,023.002,924.002,976.002,935.831.62%1,360,400
Jul 30, 20262,915.502,954.002,899.502,928.502,888.97-2.38%596,000