Yamaguchi Financial Group, Inc. (TYO:8418)
Japan · Delayed Price · Currency is JPY 3,024.00
-33.00 (-1.08%)
Nov 4, 2026, 10:55 AM JST
Yamaguchi Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,061.00 | 3,125.00 | 3,014.00 | 3,024.00 | 3,024.00 | -1.08% | 165,500 |
| Nov 2, 2026 | 3,025.00 | 3,089.00 | 3,020.00 | 3,057.00 | 3,057.00 | -2.21% | 403,100 |
| Oct 30, 2026 | 3,170.00 | 3,198.00 | 3,100.00 | 3,126.00 | 3,126.00 | -1.79% | 402,200 |
| Oct 29, 2026 | 3,143.00 | 3,185.00 | 3,107.00 | 3,183.00 | 3,183.00 | 2.08% | 1,024,500 |
| Oct 28, 2026 | 3,163.00 | 3,168.00 | 3,086.00 | 3,118.00 | 3,118.00 | 0.81% | 439,300 |
| Oct 27, 2026 | 3,055.00 | 3,097.00 | 3,014.00 | 3,093.00 | 3,093.00 | 2.35% | 448,300 |
| Oct 26, 2026 | 3,019.00 | 3,079.00 | 3,003.00 | 3,022.00 | 3,022.00 | 0.67% | 432,900 |
| Oct 23, 2026 | 2,979.00 | 3,016.00 | 2,880.50 | 3,002.00 | 3,002.00 | -2.60% | 829,800 |
| Oct 22, 2026 | 3,219.00 | 3,237.00 | 3,063.00 | 3,082.00 | 3,082.00 | -3.81% | 585,300 |
| Oct 21, 2026 | 3,153.00 | 3,238.00 | 3,146.00 | 3,204.00 | 3,204.00 | 2.53% | 530,100 |
| Oct 20, 2026 | 3,261.00 | 3,271.00 | 3,121.00 | 3,125.00 | 3,125.00 | -5.56% | 629,600 |
| Oct 19, 2026 | 3,254.00 | 3,309.00 | 3,206.00 | 3,309.00 | 3,309.00 | 0.06% | 509,600 |
| Oct 16, 2026 | 3,265.00 | 3,311.00 | 3,250.00 | 3,307.00 | 3,307.00 | 1.97% | 501,100 |
| Oct 15, 2026 | 3,228.00 | 3,271.00 | 3,190.00 | 3,243.00 | 3,243.00 | -1.67% | 1,035,900 |
| Oct 14, 2026 | 3,413.00 | 3,413.00 | 3,278.00 | 3,298.00 | 3,298.00 | -4.02% | 693,000 |
| Oct 13, 2026 | 3,395.00 | 3,475.00 | 3,383.00 | 3,436.00 | 3,436.00 | 3.34% | 769,500 |
| Oct 9, 2026 | 3,445.00 | 3,497.00 | 3,325.00 | 3,325.00 | 3,325.00 | -3.37% | 964,100 |
| Oct 8, 2026 | 3,511.00 | 3,535.00 | 3,441.00 | 3,441.00 | 3,441.00 | -2.58% | 726,800 |
| Oct 7, 2026 | 3,575.00 | 3,618.00 | 3,526.00 | 3,532.00 | 3,532.00 | -2.00% | 479,300 |
| Oct 6, 2026 | 3,465.00 | 3,615.00 | 3,464.00 | 3,604.00 | 3,604.00 | 2.97% | 629,000 |
| Oct 5, 2026 | 3,489.00 | 3,500.00 | 3,423.00 | 3,500.00 | 3,500.00 | 1.13% | 384,100 |
| Oct 2, 2026 | 3,478.00 | 3,524.00 | 3,460.00 | 3,461.00 | 3,461.00 | -1.17% | 516,900 |
| Oct 1, 2026 | 3,559.00 | 3,559.00 | 3,431.00 | 3,502.00 | 3,502.00 | -0.93% | 888,700 |
| Sep 30, 2026 | 3,465.00 | 3,564.00 | 3,445.00 | 3,535.00 | 3,535.00 | 3.03% | 886,100 |
| Sep 29, 2026 | 3,461.00 | 3,493.00 | 3,419.00 | 3,431.00 | 3,431.00 | -2.19% | 511,800 |
| Sep 28, 2026 | 3,559.00 | 3,589.00 | 3,542.00 | 3,556.00 | 3,508.00 | 0.17% | 636,700 |
| Sep 25, 2026 | 3,480.00 | 3,569.00 | 3,460.00 | 3,550.00 | 3,502.08 | 3.50% | 643,700 |
| Sep 24, 2026 | 3,415.00 | 3,430.00 | 3,337.00 | 3,430.00 | 3,383.70 | -0.38% | 963,000 |
| Sep 18, 2026 | 3,326.00 | 3,443.00 | 3,293.00 | 3,443.00 | 3,396.53 | 5.74% | 2,180,100 |
| Sep 17, 2026 | 3,251.00 | 3,305.00 | 3,230.00 | 3,256.00 | 3,212.05 | 0.25% | 432,400 |
| Sep 16, 2026 | 3,237.00 | 3,307.00 | 3,220.00 | 3,248.00 | 3,204.16 | 1.18% | 510,700 |
| Sep 15, 2026 | 3,245.00 | 3,258.00 | 3,195.00 | 3,210.00 | 3,166.67 | -1.23% | 357,300 |
| Sep 14, 2026 | 3,184.00 | 3,271.00 | 3,180.00 | 3,250.00 | 3,206.13 | 1.47% | 390,100 |
| Sep 11, 2026 | 3,113.00 | 3,233.00 | 3,103.00 | 3,203.00 | 3,159.76 | -0.03% | 803,900 |
| Sep 10, 2026 | 3,115.00 | 3,213.00 | 3,111.00 | 3,204.00 | 3,160.75 | 3.02% | 462,900 |
| Sep 9, 2026 | 3,130.00 | 3,167.00 | 3,103.00 | 3,110.00 | 3,068.02 | -1.08% | 410,600 |
| Sep 8, 2026 | 3,200.00 | 3,213.00 | 3,144.00 | 3,144.00 | 3,101.56 | -2.66% | 423,300 |
| Sep 7, 2026 | 3,238.00 | 3,258.00 | 3,204.00 | 3,230.00 | 3,186.40 | 0.12% | 278,400 |
| Sep 4, 2026 | 3,235.00 | 3,255.00 | 3,176.00 | 3,226.00 | 3,182.45 | 0.06% | 509,800 |
| Sep 3, 2026 | 3,220.00 | 3,264.00 | 3,197.00 | 3,224.00 | 3,180.48 | 0.88% | 483,400 |
| Sep 2, 2026 | 3,190.00 | 3,252.00 | 3,187.00 | 3,196.00 | 3,152.86 | -1.81% | 439,500 |
| Sep 1, 2026 | 3,188.00 | 3,255.00 | 3,168.00 | 3,255.00 | 3,211.06 | 0.46% | 345,600 |
| Aug 31, 2026 | 3,197.00 | 3,240.00 | 3,148.00 | 3,240.00 | 3,196.27 | 1.31% | 746,100 |
| Aug 28, 2026 | 3,154.00 | 3,224.00 | 3,149.00 | 3,198.00 | 3,154.83 | 1.27% | 387,800 |
| Aug 27, 2026 | 3,161.00 | 3,197.00 | 3,138.00 | 3,158.00 | 3,115.37 | -0.09% | 384,000 |
| Aug 26, 2026 | 3,150.00 | 3,194.00 | 3,137.00 | 3,161.00 | 3,118.33 | 1.09% | 357,500 |
| Aug 25, 2026 | 3,081.00 | 3,148.00 | 3,079.00 | 3,127.00 | 3,084.79 | 1.79% | 259,500 |
| Aug 24, 2026 | 3,126.00 | 3,126.00 | 3,068.00 | 3,072.00 | 3,030.53 | -1.09% | 284,700 |
| Aug 21, 2026 | 3,074.00 | 3,120.00 | 3,057.00 | 3,106.00 | 3,064.07 | 1.01% | 265,400 |
| Aug 20, 2026 | 3,071.00 | 3,091.00 | 3,033.00 | 3,075.00 | 3,033.49 | -0.13% | 429,100 |