Juroku Financial Group,Inc. (TYO:7380)
Japan
· Delayed Price · Currency is JPY 8,940.00
-550.00 (-5.80%)
Mar 9, 2026, 3:30 PM JST
TYO:7380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,320.00 | 9,580.00 | 9,230.00 | 9,490.00 | 9,490.00 | -1.35% | 130,500 |
| Mar 5, 2026 | 9,210.00 | 9,670.00 | 9,210.00 | 9,620.00 | 9,620.00 | 7.97% | 148,800 |
| Mar 4, 2026 | 9,370.00 | 9,500.00 | 8,700.00 | 8,910.00 | 8,910.00 | -8.62% | 214,600 |
| Mar 3, 2026 | 9,890.00 | 10,050.00 | 9,730.00 | 9,750.00 | 9,750.00 | -2.50% | 206,500 |
| Mar 2, 2026 | 9,740.00 | 10,020.00 | 9,680.00 | 10,000.00 | 10,000.00 | -2.91% | 204,000 |
| Feb 27, 2026 | 10,010.00 | 10,380.00 | 9,980.00 | 10,300.00 | 10,300.00 | 4.25% | 200,000 |
| Feb 26, 2026 | 9,730.00 | 9,920.00 | 9,690.00 | 9,880.00 | 9,880.00 | 3.13% | 132,600 |
| Feb 25, 2026 | 9,650.00 | 9,680.00 | 9,410.00 | 9,580.00 | 9,580.00 | -0.21% | 173,800 |
| Feb 24, 2026 | 9,730.00 | 9,760.00 | 9,390.00 | 9,600.00 | 9,600.00 | -2.83% | 185,100 |
| Feb 20, 2026 | 9,620.00 | 9,940.00 | 9,620.00 | 9,880.00 | 9,880.00 | 0.82% | 126,000 |
| Feb 19, 2026 | 9,360.00 | 9,820.00 | 9,360.00 | 9,800.00 | 9,800.00 | 4.26% | 163,500 |
| Feb 18, 2026 | 9,230.00 | 9,430.00 | 9,210.00 | 9,400.00 | 9,400.00 | 3.07% | 131,100 |
| Feb 17, 2026 | 9,150.00 | 9,340.00 | 9,080.00 | 9,120.00 | 9,120.00 | -0.76% | 154,300 |
| Feb 16, 2026 | 9,220.00 | 9,270.00 | 9,060.00 | 9,190.00 | 9,190.00 | 0.44% | 138,900 |
| Feb 13, 2026 | 9,850.00 | 9,910.00 | 9,150.00 | 9,150.00 | 9,150.00 | -7.48% | 317,100 |
| Feb 12, 2026 | 9,490.00 | 9,980.00 | 9,480.00 | 9,890.00 | 9,890.00 | 4.66% | 199,600 |
| Feb 10, 2026 | 9,500.00 | 9,540.00 | 9,410.00 | 9,450.00 | 9,450.00 | 0.53% | 127,300 |
| Feb 9, 2026 | 9,340.00 | 9,420.00 | 9,130.00 | 9,400.00 | 9,400.00 | 3.98% | 114,400 |
| Feb 6, 2026 | 8,880.00 | 9,060.00 | 8,820.00 | 9,040.00 | 9,040.00 | 0.56% | 129,600 |
| Feb 5, 2026 | 9,000.00 | 9,160.00 | 8,970.00 | 8,990.00 | 8,990.00 | 0.78% | 141,200 |
| Feb 4, 2026 | 8,720.00 | 8,970.00 | 8,720.00 | 8,920.00 | 8,920.00 | 3.00% | 122,900 |
| Feb 3, 2026 | 8,380.00 | 8,670.00 | 8,300.00 | 8,660.00 | 8,660.00 | 6.52% | 132,700 |
| Feb 2, 2026 | 8,330.00 | 8,370.00 | 8,100.00 | 8,130.00 | 8,130.00 | -0.85% | 109,800 |
| Jan 30, 2026 | 8,130.00 | 8,280.00 | 8,060.00 | 8,200.00 | 8,200.00 | - | 183,300 |
| Jan 29, 2026 | 8,120.00 | 8,350.00 | 7,980.00 | 8,200.00 | 8,200.00 | 0.12% | 228,200 |
| Jan 28, 2026 | 8,330.00 | 8,330.00 | 8,140.00 | 8,190.00 | 8,190.00 | -1.68% | 97,400 |
| Jan 27, 2026 | 8,210.00 | 8,340.00 | 8,150.00 | 8,330.00 | 8,330.00 | 1.34% | 108,900 |
| Jan 26, 2026 | 8,210.00 | 8,300.00 | 8,170.00 | 8,220.00 | 8,220.00 | -3.41% | 196,200 |
| Jan 23, 2026 | 8,390.00 | 8,660.00 | 8,370.00 | 8,510.00 | 8,510.00 | 2.28% | 128,200 |
| Jan 22, 2026 | 8,180.00 | 8,440.00 | 8,150.00 | 8,320.00 | 8,320.00 | 3.61% | 169,700 |
| Jan 21, 2026 | 7,990.00 | 8,080.00 | 7,870.00 | 8,030.00 | 8,030.00 | -1.35% | 137,300 |
| Jan 20, 2026 | 8,090.00 | 8,170.00 | 8,030.00 | 8,140.00 | 8,140.00 | 0.62% | 114,000 |
| Jan 19, 2026 | 8,130.00 | 8,170.00 | 7,960.00 | 8,090.00 | 8,090.00 | 0.12% | 116,800 |
| Jan 16, 2026 | 8,000.00 | 8,190.00 | 8,000.00 | 8,080.00 | 8,080.00 | 0.50% | 108,300 |
| Jan 15, 2026 | 7,900.00 | 8,100.00 | 7,850.00 | 8,040.00 | 8,040.00 | 2.81% | 135,500 |
| Jan 14, 2026 | 7,750.00 | 7,910.00 | 7,600.00 | 7,820.00 | 7,820.00 | 1.56% | 185,800 |
| Jan 13, 2026 | 7,600.00 | 7,750.00 | 7,560.00 | 7,700.00 | 7,700.00 | 3.77% | 117,800 |
| Jan 9, 2026 | 7,480.00 | 7,520.00 | 7,410.00 | 7,420.00 | 7,420.00 | 0.13% | 102,900 |
| Jan 8, 2026 | 7,420.00 | 7,540.00 | 7,390.00 | 7,410.00 | 7,410.00 | -0.80% | 101,500 |
| Jan 7, 2026 | 7,420.00 | 7,560.00 | 7,420.00 | 7,470.00 | 7,470.00 | - | 121,100 |
| Jan 6, 2026 | 7,330.00 | 7,490.00 | 7,320.00 | 7,470.00 | 7,470.00 | 2.89% | 122,100 |
| Jan 5, 2026 | 7,350.00 | 7,350.00 | 7,190.00 | 7,260.00 | 7,260.00 | 0.83% | 250,700 |
| Dec 30, 2025 | 6,970.00 | 7,250.00 | 6,970.00 | 7,200.00 | 7,200.00 | 2.86% | 220,600 |
| Dec 29, 2025 | 6,840.00 | 7,000.00 | 6,810.00 | 7,000.00 | 7,000.00 | 2.49% | 92,200 |
| Dec 26, 2025 | 6,830.00 | 6,860.00 | 6,800.00 | 6,830.00 | 6,830.00 | - | 54,500 |
| Dec 25, 2025 | 6,850.00 | 6,850.00 | 6,780.00 | 6,830.00 | 6,830.00 | -0.29% | 35,500 |
| Dec 24, 2025 | 7,000.00 | 7,000.00 | 6,750.00 | 6,850.00 | 6,850.00 | 0.74% | 219,800 |
| Dec 23, 2025 | 6,730.00 | 6,830.00 | 6,720.00 | 6,800.00 | 6,800.00 | 1.19% | 73,700 |
| Dec 22, 2025 | 6,740.00 | 6,780.00 | 6,710.00 | 6,720.00 | 6,720.00 | 0.30% | 61,100 |
| Dec 19, 2025 | 6,620.00 | 6,730.00 | 6,620.00 | 6,700.00 | 6,700.00 | 1.21% | 77,700 |
| Dec 18, 2025 | 6,550.00 | 6,630.00 | 6,510.00 | 6,620.00 | 6,620.00 | 0.91% | 57,900 |
| Dec 17, 2025 | 6,580.00 | 6,640.00 | 6,480.00 | 6,560.00 | 6,560.00 | -0.30% | 84,100 |
| Dec 16, 2025 | 6,700.00 | 6,740.00 | 6,570.00 | 6,580.00 | 6,580.00 | -1.94% | 83,900 |
| Dec 15, 2025 | 6,600.00 | 6,750.00 | 6,570.00 | 6,710.00 | 6,710.00 | 2.13% | 66,100 |
| Dec 12, 2025 | 6,460.00 | 6,600.00 | 6,440.00 | 6,570.00 | 6,570.00 | 3.63% | 98,300 |
| Dec 11, 2025 | 6,520.00 | 6,520.00 | 6,330.00 | 6,340.00 | 6,340.00 | -1.71% | 61,700 |
| Dec 10, 2025 | 6,500.00 | 6,530.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.92% | 94,200 |
| Dec 9, 2025 | 6,410.00 | 6,530.00 | 6,410.00 | 6,510.00 | 6,510.00 | 0.62% | 53,400 |
| Dec 8, 2025 | 6,430.00 | 6,480.00 | 6,350.00 | 6,470.00 | 6,470.00 | 1.25% | 79,800 |
| Dec 5, 2025 | 6,380.00 | 6,430.00 | 6,340.00 | 6,390.00 | 6,390.00 | -0.62% | 61,900 |
| Dec 4, 2025 | 6,300.00 | 6,430.00 | 6,250.00 | 6,430.00 | 6,430.00 | 2.06% | 75,600 |
| Dec 3, 2025 | 6,290.00 | 6,310.00 | 6,200.00 | 6,300.00 | 6,300.00 | -0.32% | 97,100 |
| Dec 2, 2025 | 6,380.00 | 6,380.00 | 6,260.00 | 6,320.00 | 6,320.00 | 0.32% | 100,300 |
| Dec 1, 2025 | 6,360.00 | 6,400.00 | 6,270.00 | 6,300.00 | 6,300.00 | 1.29% | 133,100 |
| Nov 28, 2025 | 6,260.00 | 6,270.00 | 6,210.00 | 6,220.00 | 6,220.00 | - | 85,300 |
| Nov 27, 2025 | 6,350.00 | 6,410.00 | 6,200.00 | 6,220.00 | 6,220.00 | -0.80% | 133,500 |
| Nov 26, 2025 | 6,170.00 | 6,270.00 | 6,130.00 | 6,270.00 | 6,270.00 | 2.62% | 87,000 |
| Nov 25, 2025 | 6,120.00 | 6,190.00 | 6,070.00 | 6,110.00 | 6,110.00 | -0.16% | 72,000 |
| Nov 21, 2025 | 5,970.00 | 6,140.00 | 5,960.00 | 6,120.00 | 6,120.00 | 2.17% | 136,400 |
| Nov 20, 2025 | 5,960.00 | 6,020.00 | 5,910.00 | 5,990.00 | 5,990.00 | 1.70% | 69,800 |
| Nov 19, 2025 | 5,840.00 | 5,990.00 | 5,780.00 | 5,890.00 | 5,890.00 | 1.73% | 128,300 |
| Nov 18, 2025 | 5,920.00 | 5,940.00 | 5,790.00 | 5,790.00 | 5,790.00 | -3.66% | 101,200 |
| Nov 17, 2025 | 6,010.00 | 6,050.00 | 5,960.00 | 6,010.00 | 6,010.00 | 1.35% | 113,200 |
| Nov 14, 2025 | 5,970.00 | 6,020.00 | 5,920.00 | 5,930.00 | 5,930.00 | -1.50% | 156,400 |
| Nov 13, 2025 | 5,870.00 | 6,070.00 | 5,810.00 | 6,020.00 | 6,020.00 | 3.44% | 126,100 |
| Nov 12, 2025 | 5,770.00 | 5,880.00 | 5,760.00 | 5,820.00 | 5,820.00 | 0.52% | 68,000 |
| Nov 11, 2025 | 5,840.00 | 5,850.00 | 5,770.00 | 5,790.00 | 5,790.00 | -1.03% | 77,600 |
| Nov 10, 2025 | 5,840.00 | 5,860.00 | 5,770.00 | 5,850.00 | 5,850.00 | 1.74% | 76,000 |
| Nov 7, 2025 | 5,820.00 | 5,840.00 | 5,660.00 | 5,750.00 | 5,750.00 | -1.71% | 88,900 |
| Nov 6, 2025 | 5,660.00 | 5,870.00 | 5,640.00 | 5,850.00 | 5,850.00 | 3.54% | 100,600 |
| Nov 5, 2025 | 5,700.00 | 5,700.00 | 5,430.00 | 5,650.00 | 5,650.00 | -0.53% | 108,800 |
| Nov 4, 2025 | 5,580.00 | 5,730.00 | 5,560.00 | 5,680.00 | 5,680.00 | 1.07% | 90,900 |
| Oct 31, 2025 | 5,680.00 | 5,690.00 | 5,570.00 | 5,620.00 | 5,620.00 | -1.23% | 77,400 |
| Oct 30, 2025 | 5,550.00 | 5,690.00 | 5,550.00 | 5,690.00 | 5,690.00 | 2.52% | 113,000 |
| Oct 29, 2025 | 5,620.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.77% | 97,500 |
| Oct 28, 2025 | 5,720.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.22% | 146,400 |
| Oct 27, 2025 | 5,610.00 | 5,730.00 | 5,600.00 | 5,720.00 | 5,720.00 | 3.25% | 100,000 |
| Oct 24, 2025 | 5,540.00 | 5,570.00 | 5,520.00 | 5,540.00 | 5,540.00 | -0.72% | 60,600 |
| Oct 23, 2025 | 5,550.00 | 5,590.00 | 5,530.00 | 5,580.00 | 5,580.00 | 0.18% | 50,700 |
| Oct 22, 2025 | 5,550.00 | 5,580.00 | 5,520.00 | 5,570.00 | 5,570.00 | 0.72% | 60,900 |
| Oct 21, 2025 | 5,570.00 | 5,600.00 | 5,530.00 | 5,530.00 | 5,530.00 | -0.72% | 81,000 |
| Oct 20, 2025 | 5,480.00 | 5,570.00 | 5,430.00 | 5,570.00 | 5,570.00 | 3.34% | 90,000 |
| Oct 17, 2025 | 5,340.00 | 5,400.00 | 5,320.00 | 5,390.00 | 5,390.00 | -0.19% | 62,700 |
| Oct 16, 2025 | 5,410.00 | 5,460.00 | 5,390.00 | 5,400.00 | 5,400.00 | 0.37% | 70,800 |
| Oct 15, 2025 | 5,290.00 | 5,380.00 | 5,260.00 | 5,380.00 | 5,380.00 | 2.67% | 69,900 |
| Oct 14, 2025 | 5,260.00 | 5,300.00 | 5,180.00 | 5,240.00 | 5,240.00 | -2.24% | 137,500 |
| Oct 10, 2025 | 5,460.00 | 5,470.00 | 5,360.00 | 5,360.00 | 5,360.00 | -3.42% | 126,900 |
| Oct 9, 2025 | 5,470.00 | 5,550.00 | 5,470.00 | 5,550.00 | 5,550.00 | 1.46% | 92,000 |
| Oct 8, 2025 | 5,400.00 | 5,520.00 | 5,390.00 | 5,470.00 | 5,470.00 | 2.43% | 108,300 |
| Oct 7, 2025 | 5,380.00 | 5,430.00 | 5,340.00 | 5,340.00 | 5,340.00 | -0.74% | 70,700 |