Yokohama Financial Group, Inc. (TYO:7186)
Japan
· Delayed Price · Currency is JPY 1,526.00
+94.00 (6.56%)
Apr 28, 2026, 3:30 PM JST
Yokohama Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,468.50 | 1,530.50 | 1,454.50 | 1,526.00 | 1,526.00 | 6.56% | 3,863,800 |
| Apr 27, 2026 | 1,408.00 | 1,439.50 | 1,388.00 | 1,432.00 | 1,432.00 | 0.56% | 2,363,300 |
| Apr 24, 2026 | 1,434.50 | 1,444.00 | 1,416.00 | 1,424.00 | 1,424.00 | -1.66% | 2,392,400 |
| Apr 23, 2026 | 1,435.00 | 1,451.50 | 1,424.00 | 1,448.00 | 1,448.00 | 0.14% | 2,489,700 |
| Apr 22, 2026 | 1,469.00 | 1,482.50 | 1,438.50 | 1,446.00 | 1,446.00 | -1.43% | 2,503,800 |
| Apr 21, 2026 | 1,505.00 | 1,507.00 | 1,465.50 | 1,467.00 | 1,467.00 | -1.61% | 2,752,800 |
| Apr 20, 2026 | 1,529.50 | 1,530.00 | 1,490.50 | 1,491.00 | 1,491.00 | -1.29% | 2,502,800 |
| Apr 17, 2026 | 1,523.50 | 1,527.50 | 1,504.00 | 1,510.50 | 1,510.50 | -1.50% | 3,060,700 |
| Apr 16, 2026 | 1,550.00 | 1,557.50 | 1,524.50 | 1,533.50 | 1,533.50 | -0.52% | 3,624,400 |
| Apr 15, 2026 | 1,550.00 | 1,554.00 | 1,537.50 | 1,541.50 | 1,541.50 | 0.85% | 2,439,000 |
| Apr 14, 2026 | 1,552.50 | 1,555.50 | 1,525.50 | 1,528.50 | 1,528.50 | -0.29% | 2,109,700 |
| Apr 13, 2026 | 1,524.00 | 1,554.00 | 1,522.00 | 1,533.00 | 1,533.00 | -0.74% | 2,287,100 |
| Apr 10, 2026 | 1,556.00 | 1,571.00 | 1,535.00 | 1,544.50 | 1,544.50 | 0.68% | 4,363,800 |
| Apr 9, 2026 | 1,554.00 | 1,556.50 | 1,520.00 | 1,534.00 | 1,534.00 | -0.42% | 2,875,100 |
| Apr 8, 2026 | 1,550.50 | 1,557.00 | 1,529.00 | 1,540.50 | 1,540.50 | 4.05% | 3,953,500 |
| Apr 7, 2026 | 1,486.50 | 1,501.50 | 1,472.00 | 1,480.50 | 1,480.50 | 1.02% | 2,399,000 |
| Apr 6, 2026 | 1,475.00 | 1,483.50 | 1,464.50 | 1,465.50 | 1,465.50 | -0.20% | 1,656,700 |
| Apr 3, 2026 | 1,471.50 | 1,474.50 | 1,456.50 | 1,468.50 | 1,468.50 | 1.21% | 1,927,500 |
| Apr 2, 2026 | 1,524.50 | 1,533.50 | 1,451.00 | 1,451.00 | 1,451.00 | -2.91% | 3,013,800 |
| Apr 1, 2026 | 1,459.50 | 1,496.50 | 1,449.00 | 1,494.50 | 1,494.50 | 8.77% | 3,652,900 |
| Mar 31, 2026 | 1,367.00 | 1,415.50 | 1,355.50 | 1,374.00 | 1,374.00 | -0.90% | 3,726,800 |
| Mar 30, 2026 | 1,374.00 | 1,394.00 | 1,358.50 | 1,386.50 | 1,386.50 | -4.02% | 4,319,800 |
| Mar 27, 2026 | 1,428.50 | 1,453.00 | 1,412.50 | 1,444.50 | 1,423.50 | 0.98% | 3,725,800 |
| Mar 26, 2026 | 1,451.00 | 1,457.00 | 1,407.50 | 1,430.50 | 1,409.70 | -0.38% | 4,091,000 |
| Mar 25, 2026 | 1,439.00 | 1,451.50 | 1,432.00 | 1,436.00 | 1,415.12 | 2.94% | 3,741,600 |
| Mar 24, 2026 | 1,395.00 | 1,399.00 | 1,367.00 | 1,395.00 | 1,374.72 | 4.65% | 3,831,100 |
| Mar 23, 2026 | 1,300.50 | 1,337.00 | 1,291.50 | 1,333.00 | 1,313.62 | -3.75% | 5,202,400 |
| Mar 19, 2026 | 1,400.50 | 1,407.50 | 1,380.00 | 1,385.00 | 1,364.87 | -3.92% | 5,653,800 |
| Mar 18, 2026 | 1,423.00 | 1,444.00 | 1,414.50 | 1,441.50 | 1,420.54 | 2.71% | 3,755,100 |
| Mar 17, 2026 | 1,438.00 | 1,452.00 | 1,398.00 | 1,403.50 | 1,383.10 | 0.07% | 5,480,000 |
| Mar 16, 2026 | 1,425.50 | 1,438.50 | 1,402.00 | 1,402.50 | 1,382.11 | -3.01% | 6,019,500 |
| Mar 13, 2026 | 1,420.00 | 1,454.50 | 1,418.00 | 1,446.00 | 1,424.98 | 0.35% | 4,440,600 |
| Mar 12, 2026 | 1,475.00 | 1,483.50 | 1,428.50 | 1,441.00 | 1,420.05 | -4.44% | 4,644,300 |
| Mar 11, 2026 | 1,519.50 | 1,537.50 | 1,508.00 | 1,508.00 | 1,486.08 | -0.56% | 2,964,200 |
| Mar 10, 2026 | 1,482.50 | 1,529.50 | 1,466.50 | 1,516.50 | 1,494.45 | 4.41% | 4,809,200 |
| Mar 9, 2026 | 1,410.00 | 1,461.00 | 1,405.00 | 1,452.50 | 1,431.38 | -5.96% | 5,398,100 |
| Mar 6, 2026 | 1,508.00 | 1,554.50 | 1,505.00 | 1,544.50 | 1,522.05 | -2.56% | 4,105,000 |
| Mar 5, 2026 | 1,572.00 | 1,607.00 | 1,566.00 | 1,585.00 | 1,561.96 | 5.35% | 6,010,400 |
| Mar 4, 2026 | 1,536.00 | 1,555.50 | 1,480.00 | 1,504.50 | 1,482.63 | -5.67% | 7,524,700 |
| Mar 3, 2026 | 1,630.00 | 1,651.00 | 1,595.00 | 1,595.00 | 1,571.81 | -1.73% | 4,360,800 |
| Mar 2, 2026 | 1,610.00 | 1,634.00 | 1,588.50 | 1,623.00 | 1,599.40 | -3.96% | 4,633,100 |
| Feb 27, 2026 | 1,662.50 | 1,697.00 | 1,660.50 | 1,690.00 | 1,665.43 | 2.21% | 5,784,300 |
| Feb 26, 2026 | 1,645.00 | 1,669.00 | 1,632.00 | 1,653.50 | 1,629.46 | 2.89% | 4,681,200 |
| Feb 25, 2026 | 1,649.00 | 1,662.50 | 1,607.00 | 1,607.00 | 1,583.64 | -3.48% | 5,376,800 |
| Feb 24, 2026 | 1,686.50 | 1,691.50 | 1,648.00 | 1,665.00 | 1,640.79 | -1.97% | 5,044,900 |
| Feb 20, 2026 | 1,700.00 | 1,705.50 | 1,678.50 | 1,698.50 | 1,673.81 | 0.15% | 3,200,500 |
| Feb 19, 2026 | 1,673.50 | 1,703.50 | 1,672.50 | 1,696.00 | 1,671.34 | 2.05% | 3,639,900 |
| Feb 18, 2026 | 1,642.00 | 1,668.50 | 1,634.50 | 1,662.00 | 1,637.84 | 3.01% | 3,547,100 |
| Feb 17, 2026 | 1,649.00 | 1,663.00 | 1,613.50 | 1,613.50 | 1,590.04 | -0.83% | 3,117,300 |
| Feb 16, 2026 | 1,681.00 | 1,683.00 | 1,627.00 | 1,627.00 | 1,603.35 | -3.21% | 3,585,100 |
| Feb 13, 2026 | 1,703.00 | 1,708.00 | 1,671.00 | 1,681.00 | 1,656.56 | -1.29% | 4,077,000 |
| Feb 12, 2026 | 1,669.00 | 1,711.50 | 1,657.50 | 1,703.00 | 1,678.24 | 2.22% | 3,533,700 |
| Feb 10, 2026 | 1,638.50 | 1,673.50 | 1,636.50 | 1,666.00 | 1,641.78 | 2.08% | 3,784,100 |
| Feb 9, 2026 | 1,648.00 | 1,659.00 | 1,621.00 | 1,632.00 | 1,608.27 | 5.29% | 6,159,400 |
| Feb 6, 2026 | 1,455.50 | 1,550.00 | 1,444.50 | 1,550.00 | 1,527.47 | 0.68% | 6,195,300 |
| Feb 5, 2026 | 1,521.50 | 1,545.00 | 1,516.50 | 1,539.50 | 1,517.12 | 3.22% | 5,257,500 |
| Feb 4, 2026 | 1,471.50 | 1,491.50 | 1,449.50 | 1,491.50 | 1,469.82 | 2.97% | 4,215,300 |
| Feb 3, 2026 | 1,420.00 | 1,451.50 | 1,409.00 | 1,448.50 | 1,427.44 | 5.00% | 3,288,100 |
| Feb 2, 2026 | 1,434.00 | 1,436.50 | 1,376.50 | 1,379.50 | 1,359.44 | -1.75% | 2,928,200 |
| Jan 30, 2026 | 1,405.00 | 1,411.00 | 1,395.50 | 1,404.00 | 1,383.59 | 0.83% | 3,105,400 |
| Jan 29, 2026 | 1,370.00 | 1,398.00 | 1,362.50 | 1,392.50 | 1,372.26 | 1.35% | 3,558,600 |
| Jan 28, 2026 | 1,370.00 | 1,389.00 | 1,370.00 | 1,374.00 | 1,354.02 | -1.36% | 2,610,700 |
| Jan 27, 2026 | 1,362.50 | 1,396.50 | 1,358.00 | 1,393.00 | 1,372.75 | 0.80% | 2,720,300 |
| Jan 26, 2026 | 1,381.00 | 1,402.00 | 1,376.00 | 1,382.00 | 1,361.91 | -2.06% | 3,239,000 |
| Jan 23, 2026 | 1,393.50 | 1,419.00 | 1,387.50 | 1,411.00 | 1,390.49 | 0.97% | 2,861,000 |
| Jan 22, 2026 | 1,399.50 | 1,405.50 | 1,384.50 | 1,397.50 | 1,377.18 | 1.56% | 2,687,700 |
| Jan 21, 2026 | 1,380.00 | 1,393.50 | 1,366.00 | 1,376.00 | 1,356.00 | -1.68% | 3,334,600 |
| Jan 20, 2026 | 1,405.00 | 1,412.00 | 1,395.00 | 1,399.50 | 1,379.15 | -1.55% | 2,933,800 |
| Jan 19, 2026 | 1,423.00 | 1,425.50 | 1,400.00 | 1,421.50 | 1,400.83 | -0.32% | 2,372,700 |
| Jan 16, 2026 | 1,419.50 | 1,431.00 | 1,416.00 | 1,426.00 | 1,405.27 | 0.11% | 3,002,900 |
| Jan 15, 2026 | 1,400.00 | 1,431.00 | 1,398.50 | 1,424.50 | 1,403.79 | 1.93% | 3,101,500 |
| Jan 14, 2026 | 1,393.00 | 1,397.50 | 1,367.00 | 1,397.50 | 1,377.18 | 1.23% | 5,060,700 |
| Jan 13, 2026 | 1,396.00 | 1,396.00 | 1,370.50 | 1,380.50 | 1,360.43 | 2.22% | 3,523,600 |
| Jan 9, 2026 | 1,342.50 | 1,359.00 | 1,337.00 | 1,350.50 | 1,330.87 | 1.05% | 3,461,300 |
| Jan 8, 2026 | 1,350.00 | 1,351.50 | 1,327.00 | 1,336.50 | 1,317.07 | -1.00% | 2,534,100 |
| Jan 7, 2026 | 1,352.50 | 1,363.50 | 1,344.00 | 1,350.00 | 1,330.37 | -1.03% | 2,781,100 |
| Jan 6, 2026 | 1,335.50 | 1,364.00 | 1,330.50 | 1,364.00 | 1,344.17 | 3.49% | 3,689,600 |
| Jan 5, 2026 | 1,301.00 | 1,318.00 | 1,300.00 | 1,318.00 | 1,298.84 | 1.89% | 2,292,300 |
| Dec 30, 2025 | 1,287.00 | 1,309.00 | 1,285.50 | 1,293.50 | 1,274.70 | -0.50% | 2,354,000 |
| Dec 29, 2025 | 1,287.00 | 1,300.00 | 1,281.00 | 1,300.00 | 1,281.10 | 0.66% | 1,813,100 |
| Dec 26, 2025 | 1,297.00 | 1,299.50 | 1,282.00 | 1,291.50 | 1,272.72 | 0.31% | 1,194,900 |
| Dec 25, 2025 | 1,295.00 | 1,296.00 | 1,282.50 | 1,287.50 | 1,268.78 | -0.35% | 979,300 |
| Dec 24, 2025 | 1,306.00 | 1,314.50 | 1,289.00 | 1,292.00 | 1,273.22 | -0.58% | 1,911,700 |
| Dec 23, 2025 | 1,289.00 | 1,314.50 | 1,287.00 | 1,299.50 | 1,280.61 | 0.97% | 2,102,300 |
| Dec 22, 2025 | 1,324.00 | 1,324.50 | 1,282.00 | 1,287.00 | 1,268.29 | -0.89% | 2,883,500 |
| Dec 19, 2025 | 1,275.00 | 1,303.50 | 1,273.00 | 1,298.50 | 1,279.62 | 1.80% | 5,159,700 |
| Dec 18, 2025 | 1,285.00 | 1,291.50 | 1,273.50 | 1,275.50 | 1,256.96 | -0.82% | 3,168,100 |
| Dec 17, 2025 | 1,291.00 | 1,293.50 | 1,271.50 | 1,286.00 | 1,267.30 | -0.50% | 2,069,500 |
| Dec 16, 2025 | 1,310.00 | 1,315.50 | 1,286.50 | 1,292.50 | 1,273.71 | -1.60% | 3,465,800 |
| Dec 15, 2025 | 1,299.00 | 1,314.50 | 1,285.50 | 1,313.50 | 1,294.40 | 1.74% | 3,346,500 |
| Dec 12, 2025 | 1,285.50 | 1,299.50 | 1,279.50 | 1,291.00 | 1,272.23 | 2.83% | 3,903,900 |
| Dec 11, 2025 | 1,276.50 | 1,287.00 | 1,251.50 | 1,255.50 | 1,237.25 | - | 2,131,200 |
| Dec 10, 2025 | 1,263.00 | 1,263.00 | 1,249.00 | 1,255.50 | 1,237.25 | 0.84% | 2,505,900 |
| Dec 9, 2025 | 1,249.00 | 1,259.00 | 1,245.00 | 1,245.00 | 1,226.90 | -0.24% | 2,273,500 |
| Dec 8, 2025 | 1,254.50 | 1,258.50 | 1,233.50 | 1,248.00 | 1,229.86 | -0.76% | 3,009,300 |
| Dec 5, 2025 | 1,237.50 | 1,261.50 | 1,235.00 | 1,257.50 | 1,239.22 | 0.60% | 3,414,200 |
| Dec 4, 2025 | 1,219.00 | 1,250.00 | 1,211.00 | 1,250.00 | 1,231.83 | 3.52% | 4,565,500 |
| Dec 3, 2025 | 1,220.50 | 1,223.00 | 1,204.00 | 1,207.50 | 1,189.95 | -1.15% | 5,288,700 |
| Dec 2, 2025 | 1,239.50 | 1,250.50 | 1,221.50 | 1,221.50 | 1,203.74 | -0.97% | 4,646,000 |
| Dec 1, 2025 | 1,241.00 | 1,262.00 | 1,233.50 | 1,233.50 | 1,215.57 | -0.08% | 4,950,100 |