Yokohama Financial Group, Inc. (TYO:7186)
Japan
· Delayed Price · Currency is JPY 1,452.50
-92.00 (-5.96%)
At close: Mar 9, 2026
Yokohama Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,410.00 | 1,461.00 | 1,405.00 | 1,452.50 | 1,452.50 | -5.96% | 5,398,100 |
| Mar 6, 2026 | 1,508.00 | 1,554.50 | 1,505.00 | 1,544.50 | 1,544.50 | -2.56% | 4,105,000 |
| Mar 5, 2026 | 1,572.00 | 1,607.00 | 1,566.00 | 1,585.00 | 1,585.00 | 5.35% | 6,010,400 |
| Mar 4, 2026 | 1,536.00 | 1,555.50 | 1,480.00 | 1,504.50 | 1,504.50 | -5.67% | 7,524,700 |
| Mar 3, 2026 | 1,630.00 | 1,651.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.73% | 4,360,800 |
| Mar 2, 2026 | 1,610.00 | 1,634.00 | 1,588.50 | 1,623.00 | 1,623.00 | -3.96% | 4,633,100 |
| Feb 27, 2026 | 1,662.50 | 1,697.00 | 1,660.50 | 1,690.00 | 1,690.00 | 2.21% | 5,784,300 |
| Feb 26, 2026 | 1,645.00 | 1,669.00 | 1,632.00 | 1,653.50 | 1,653.50 | 2.89% | 4,681,200 |
| Feb 25, 2026 | 1,649.00 | 1,662.50 | 1,607.00 | 1,607.00 | 1,607.00 | -3.48% | 5,376,800 |
| Feb 24, 2026 | 1,686.50 | 1,691.50 | 1,648.00 | 1,665.00 | 1,665.00 | -1.97% | 5,044,900 |
| Feb 20, 2026 | 1,700.00 | 1,705.50 | 1,678.50 | 1,698.50 | 1,698.50 | 0.15% | 3,200,500 |
| Feb 19, 2026 | 1,673.50 | 1,703.50 | 1,672.50 | 1,696.00 | 1,696.00 | 2.05% | 3,639,900 |
| Feb 18, 2026 | 1,642.00 | 1,668.50 | 1,634.50 | 1,662.00 | 1,662.00 | 3.01% | 3,547,100 |
| Feb 17, 2026 | 1,649.00 | 1,663.00 | 1,613.50 | 1,613.50 | 1,613.50 | -0.83% | 3,117,300 |
| Feb 16, 2026 | 1,681.00 | 1,683.00 | 1,627.00 | 1,627.00 | 1,627.00 | -3.21% | 3,585,100 |
| Feb 13, 2026 | 1,703.00 | 1,708.00 | 1,671.00 | 1,681.00 | 1,681.00 | -1.29% | 4,077,000 |
| Feb 12, 2026 | 1,669.00 | 1,711.50 | 1,657.50 | 1,703.00 | 1,703.00 | 2.22% | 3,533,700 |
| Feb 10, 2026 | 1,638.50 | 1,673.50 | 1,636.50 | 1,666.00 | 1,666.00 | 2.08% | 3,784,100 |
| Feb 9, 2026 | 1,648.00 | 1,659.00 | 1,621.00 | 1,632.00 | 1,632.00 | 5.29% | 6,159,400 |
| Feb 6, 2026 | 1,455.50 | 1,550.00 | 1,444.50 | 1,550.00 | 1,550.00 | 0.68% | 6,195,300 |
| Feb 5, 2026 | 1,521.50 | 1,545.00 | 1,516.50 | 1,539.50 | 1,539.50 | 3.22% | 5,257,500 |
| Feb 4, 2026 | 1,471.50 | 1,491.50 | 1,449.50 | 1,491.50 | 1,491.50 | 2.97% | 4,215,300 |
| Feb 3, 2026 | 1,420.00 | 1,451.50 | 1,409.00 | 1,448.50 | 1,448.50 | 5.00% | 3,288,100 |
| Feb 2, 2026 | 1,434.00 | 1,436.50 | 1,376.50 | 1,379.50 | 1,379.50 | -1.75% | 2,928,200 |
| Jan 30, 2026 | 1,405.00 | 1,411.00 | 1,395.50 | 1,404.00 | 1,404.00 | 0.83% | 3,105,400 |
| Jan 29, 2026 | 1,370.00 | 1,398.00 | 1,362.50 | 1,392.50 | 1,392.50 | 1.35% | 3,558,600 |
| Jan 28, 2026 | 1,370.00 | 1,389.00 | 1,370.00 | 1,374.00 | 1,374.00 | -1.36% | 2,610,700 |
| Jan 27, 2026 | 1,362.50 | 1,396.50 | 1,358.00 | 1,393.00 | 1,393.00 | 0.80% | 2,720,300 |
| Jan 26, 2026 | 1,381.00 | 1,402.00 | 1,376.00 | 1,382.00 | 1,382.00 | -2.06% | 3,239,000 |
| Jan 23, 2026 | 1,393.50 | 1,419.00 | 1,387.50 | 1,411.00 | 1,411.00 | 0.97% | 2,861,000 |
| Jan 22, 2026 | 1,399.50 | 1,405.50 | 1,384.50 | 1,397.50 | 1,397.50 | 1.56% | 2,687,700 |
| Jan 21, 2026 | 1,380.00 | 1,393.50 | 1,366.00 | 1,376.00 | 1,376.00 | -1.68% | 3,334,600 |
| Jan 20, 2026 | 1,405.00 | 1,412.00 | 1,395.00 | 1,399.50 | 1,399.50 | -1.55% | 2,933,800 |
| Jan 19, 2026 | 1,423.00 | 1,425.50 | 1,400.00 | 1,421.50 | 1,421.50 | -0.32% | 2,372,700 |
| Jan 16, 2026 | 1,419.50 | 1,431.00 | 1,416.00 | 1,426.00 | 1,426.00 | 0.11% | 3,002,900 |
| Jan 15, 2026 | 1,400.00 | 1,431.00 | 1,398.50 | 1,424.50 | 1,424.50 | 1.93% | 3,101,500 |
| Jan 14, 2026 | 1,393.00 | 1,397.50 | 1,367.00 | 1,397.50 | 1,397.50 | 1.23% | 5,060,700 |
| Jan 13, 2026 | 1,396.00 | 1,396.00 | 1,370.50 | 1,380.50 | 1,380.50 | 2.22% | 3,523,600 |
| Jan 9, 2026 | 1,342.50 | 1,359.00 | 1,337.00 | 1,350.50 | 1,350.50 | 1.05% | 3,461,300 |
| Jan 8, 2026 | 1,350.00 | 1,351.50 | 1,327.00 | 1,336.50 | 1,336.50 | -1.00% | 2,534,100 |
| Jan 7, 2026 | 1,352.50 | 1,363.50 | 1,344.00 | 1,350.00 | 1,350.00 | -1.03% | 2,781,100 |
| Jan 6, 2026 | 1,335.50 | 1,364.00 | 1,330.50 | 1,364.00 | 1,364.00 | 3.49% | 3,689,600 |
| Jan 5, 2026 | 1,301.00 | 1,318.00 | 1,300.00 | 1,318.00 | 1,318.00 | 1.89% | 2,292,300 |
| Dec 30, 2025 | 1,287.00 | 1,309.00 | 1,285.50 | 1,293.50 | 1,293.50 | -0.50% | 2,354,000 |
| Dec 29, 2025 | 1,287.00 | 1,300.00 | 1,281.00 | 1,300.00 | 1,300.00 | 0.66% | 1,813,100 |
| Dec 26, 2025 | 1,297.00 | 1,299.50 | 1,282.00 | 1,291.50 | 1,291.50 | 0.31% | 1,194,900 |
| Dec 25, 2025 | 1,295.00 | 1,296.00 | 1,282.50 | 1,287.50 | 1,287.50 | -0.35% | 979,300 |
| Dec 24, 2025 | 1,306.00 | 1,314.50 | 1,289.00 | 1,292.00 | 1,292.00 | -0.58% | 1,911,700 |
| Dec 23, 2025 | 1,289.00 | 1,314.50 | 1,287.00 | 1,299.50 | 1,299.50 | 0.97% | 2,102,300 |
| Dec 22, 2025 | 1,324.00 | 1,324.50 | 1,282.00 | 1,287.00 | 1,287.00 | -0.89% | 2,883,500 |
| Dec 19, 2025 | 1,275.00 | 1,303.50 | 1,273.00 | 1,298.50 | 1,298.50 | 1.80% | 5,159,700 |
| Dec 18, 2025 | 1,285.00 | 1,291.50 | 1,273.50 | 1,275.50 | 1,275.50 | -0.82% | 3,168,100 |
| Dec 17, 2025 | 1,291.00 | 1,293.50 | 1,271.50 | 1,286.00 | 1,286.00 | -0.50% | 2,069,500 |
| Dec 16, 2025 | 1,310.00 | 1,315.50 | 1,286.50 | 1,292.50 | 1,292.50 | -1.60% | 3,465,800 |
| Dec 15, 2025 | 1,299.00 | 1,314.50 | 1,285.50 | 1,313.50 | 1,313.50 | 1.74% | 3,346,500 |
| Dec 12, 2025 | 1,285.50 | 1,299.50 | 1,279.50 | 1,291.00 | 1,291.00 | 2.83% | 3,903,900 |
| Dec 11, 2025 | 1,276.50 | 1,287.00 | 1,251.50 | 1,255.50 | 1,255.50 | - | 2,131,200 |
| Dec 10, 2025 | 1,263.00 | 1,263.00 | 1,249.00 | 1,255.50 | 1,255.50 | 0.84% | 2,505,900 |
| Dec 9, 2025 | 1,249.00 | 1,259.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.24% | 2,273,500 |
| Dec 8, 2025 | 1,254.50 | 1,258.50 | 1,233.50 | 1,248.00 | 1,248.00 | -0.76% | 3,009,300 |
| Dec 5, 2025 | 1,237.50 | 1,261.50 | 1,235.00 | 1,257.50 | 1,257.50 | 0.60% | 3,414,200 |
| Dec 4, 2025 | 1,219.00 | 1,250.00 | 1,211.00 | 1,250.00 | 1,250.00 | 3.52% | 4,565,500 |
| Dec 3, 2025 | 1,220.50 | 1,223.00 | 1,204.00 | 1,207.50 | 1,207.50 | -1.15% | 5,288,700 |
| Dec 2, 2025 | 1,239.50 | 1,250.50 | 1,221.50 | 1,221.50 | 1,221.50 | -0.97% | 4,646,000 |
| Dec 1, 2025 | 1,241.00 | 1,262.00 | 1,233.50 | 1,233.50 | 1,233.50 | -0.08% | 4,950,100 |
| Nov 28, 2025 | 1,242.50 | 1,245.00 | 1,233.00 | 1,234.50 | 1,234.50 | -0.48% | 3,099,800 |
| Nov 27, 2025 | 1,250.00 | 1,264.00 | 1,237.50 | 1,240.50 | 1,240.50 | 0.45% | 3,080,500 |
| Nov 26, 2025 | 1,220.00 | 1,238.00 | 1,211.50 | 1,235.00 | 1,235.00 | 2.53% | 3,998,500 |
| Nov 25, 2025 | 1,212.00 | 1,229.00 | 1,195.50 | 1,204.50 | 1,204.50 | -1.71% | 4,623,900 |
| Nov 21, 2025 | 1,196.00 | 1,233.00 | 1,195.50 | 1,225.50 | 1,225.50 | 1.28% | 6,014,400 |
| Nov 20, 2025 | 1,219.50 | 1,221.00 | 1,198.50 | 1,210.00 | 1,210.00 | 1.13% | 3,720,200 |
| Nov 19, 2025 | 1,196.00 | 1,212.50 | 1,186.00 | 1,196.50 | 1,196.50 | 1.66% | 5,251,800 |
| Nov 18, 2025 | 1,205.00 | 1,218.00 | 1,177.00 | 1,177.00 | 1,177.00 | -3.41% | 5,017,900 |
| Nov 17, 2025 | 1,229.00 | 1,246.50 | 1,205.00 | 1,218.50 | 1,218.50 | -0.81% | 4,865,300 |
| Nov 14, 2025 | 1,170.00 | 1,230.50 | 1,163.00 | 1,228.50 | 1,228.50 | 6.23% | 7,530,100 |
| Nov 13, 2025 | 1,146.00 | 1,158.00 | 1,145.00 | 1,156.50 | 1,156.50 | 2.89% | 3,625,400 |
| Nov 12, 2025 | 1,120.00 | 1,136.50 | 1,117.50 | 1,124.00 | 1,124.00 | 1.03% | 3,930,800 |
| Nov 11, 2025 | 1,125.00 | 1,126.00 | 1,107.50 | 1,112.50 | 1,112.50 | -1.16% | 2,307,300 |
| Nov 10, 2025 | 1,128.00 | 1,132.50 | 1,117.00 | 1,125.50 | 1,125.50 | 0.72% | 2,109,000 |
| Nov 7, 2025 | 1,120.00 | 1,129.00 | 1,107.00 | 1,117.50 | 1,117.50 | -0.93% | 2,657,200 |
| Nov 6, 2025 | 1,113.50 | 1,137.00 | 1,109.50 | 1,128.00 | 1,128.00 | 1.94% | 2,693,400 |
| Nov 5, 2025 | 1,119.00 | 1,121.50 | 1,078.50 | 1,106.50 | 1,106.50 | -1.34% | 3,337,800 |
| Nov 4, 2025 | 1,121.00 | 1,134.00 | 1,105.50 | 1,121.50 | 1,121.50 | 0.04% | 3,270,800 |
| Oct 31, 2025 | 1,129.00 | 1,134.50 | 1,114.00 | 1,121.00 | 1,121.00 | -0.31% | 2,267,800 |
| Oct 30, 2025 | 1,117.50 | 1,126.50 | 1,107.00 | 1,124.50 | 1,124.50 | 1.31% | 4,360,500 |
| Oct 29, 2025 | 1,127.50 | 1,136.50 | 1,107.50 | 1,110.00 | 1,110.00 | -0.58% | 3,014,600 |
| Oct 28, 2025 | 1,129.50 | 1,129.50 | 1,116.00 | 1,116.50 | 1,116.50 | -0.71% | 2,478,100 |
| Oct 27, 2025 | 1,133.00 | 1,142.00 | 1,115.50 | 1,124.50 | 1,124.50 | 1.72% | 2,837,700 |
| Oct 24, 2025 | 1,117.00 | 1,117.00 | 1,104.00 | 1,105.50 | 1,105.50 | -1.03% | 2,058,700 |
| Oct 23, 2025 | 1,116.00 | 1,124.50 | 1,112.50 | 1,117.00 | 1,117.00 | -0.53% | 1,653,900 |
| Oct 22, 2025 | 1,123.00 | 1,130.50 | 1,118.00 | 1,123.00 | 1,123.00 | -0.13% | 1,830,000 |
| Oct 21, 2025 | 1,126.00 | 1,137.00 | 1,119.50 | 1,124.50 | 1,124.50 | 0.04% | 2,439,500 |
| Oct 20, 2025 | 1,103.50 | 1,124.00 | 1,090.00 | 1,124.00 | 1,124.00 | 4.66% | 2,768,300 |
| Oct 17, 2025 | 1,077.50 | 1,087.50 | 1,069.50 | 1,074.00 | 1,074.00 | -2.36% | 2,988,900 |
| Oct 16, 2025 | 1,100.00 | 1,107.00 | 1,091.00 | 1,100.00 | 1,100.00 | 0.87% | 2,750,500 |
| Oct 15, 2025 | 1,077.00 | 1,095.00 | 1,076.00 | 1,090.50 | 1,090.50 | 2.39% | 2,808,700 |
| Oct 14, 2025 | 1,079.00 | 1,084.00 | 1,055.00 | 1,065.00 | 1,065.00 | -3.36% | 4,499,200 |
| Oct 10, 2025 | 1,116.00 | 1,123.00 | 1,102.00 | 1,102.00 | 1,102.00 | -2.00% | 3,270,100 |
| Oct 9, 2025 | 1,124.00 | 1,131.50 | 1,119.00 | 1,124.50 | 1,124.50 | -0.53% | 2,304,600 |
| Oct 8, 2025 | 1,119.00 | 1,136.00 | 1,117.00 | 1,130.50 | 1,130.50 | 1.89% | 3,299,700 |