Juroku Financial Group,Inc. (TYO:7380)
Japan
· Delayed Price · Currency is JPY 2,092.00
+109.00 (5.50%)
Apr 28, 2026, 3:30 PM JST
TYO:7380 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,994.00 | 2,096.00 | 1,986.00 | 2,092.00 | 2,092.00 | 5.50% | 520,700 |
| Apr 27, 2026 | 1,962.00 | 2,003.00 | 1,948.00 | 1,983.00 | 1,983.00 | -0.80% | 412,400 |
| Apr 24, 2026 | 2,014.00 | 2,023.00 | 1,969.00 | 1,999.00 | 1,999.00 | -0.30% | 465,400 |
| Apr 23, 2026 | 1,950.00 | 2,040.00 | 1,927.00 | 2,005.00 | 2,005.00 | 2.35% | 989,800 |
| Apr 22, 2026 | 2,006.00 | 2,030.00 | 1,939.00 | 1,959.00 | 1,959.00 | -2.39% | 412,200 |
| Apr 21, 2026 | 2,083.00 | 2,090.00 | 2,007.00 | 2,007.00 | 2,007.00 | -3.79% | 523,500 |
| Apr 20, 2026 | 2,125.00 | 2,136.00 | 2,086.00 | 2,086.00 | 2,086.00 | -1.42% | 354,400 |
| Apr 17, 2026 | 2,113.00 | 2,135.00 | 2,094.00 | 2,116.00 | 2,116.00 | -0.33% | 503,900 |
| Apr 16, 2026 | 2,132.00 | 2,155.00 | 2,110.00 | 2,123.00 | 2,123.00 | 0.09% | 516,700 |
| Apr 15, 2026 | 2,145.00 | 2,196.00 | 2,106.00 | 2,121.00 | 2,121.00 | -0.19% | 645,900 |
| Apr 14, 2026 | 2,090.00 | 2,139.00 | 2,077.00 | 2,125.00 | 2,125.00 | 3.06% | 710,300 |
| Apr 13, 2026 | 2,044.00 | 2,097.00 | 2,036.00 | 2,062.00 | 2,062.00 | 0.34% | 539,100 |
| Apr 10, 2026 | 2,037.00 | 2,120.00 | 2,037.00 | 2,055.00 | 2,055.00 | 2.34% | 794,400 |
| Apr 9, 2026 | 1,975.00 | 2,008.00 | 1,946.00 | 2,008.00 | 2,008.00 | 1.98% | 566,000 |
| Apr 8, 2026 | 2,017.00 | 2,024.00 | 1,957.00 | 1,969.00 | 1,969.00 | 2.45% | 699,300 |
| Apr 7, 2026 | 1,912.00 | 1,940.00 | 1,899.00 | 1,922.00 | 1,922.00 | 1.69% | 256,000 |
| Apr 6, 2026 | 1,890.00 | 1,904.00 | 1,878.00 | 1,890.00 | 1,890.00 | 1.07% | 292,200 |
| Apr 3, 2026 | 1,885.00 | 1,890.00 | 1,854.00 | 1,870.00 | 1,870.00 | 0.48% | 271,800 |
| Apr 2, 2026 | 1,924.00 | 1,947.00 | 1,861.00 | 1,861.00 | 1,861.00 | -2.00% | 611,100 |
| Apr 1, 2026 | 1,879.00 | 1,903.00 | 1,836.00 | 1,899.00 | 1,899.00 | 6.93% | 814,800 |
| Mar 31, 2026 | 1,785.00 | 1,844.00 | 1,751.00 | 1,776.00 | 1,776.00 | -2.68% | 785,400 |
| Mar 30, 2026 | 1,732.00 | 1,845.00 | 1,732.00 | 1,825.00 | 1,825.00 | -2.51% | 792,400 |
| Mar 27, 2026 | 1,826.00 | 1,888.00 | 1,812.00 | 1,872.00 | 1,852.00 | 2.52% | 1,095,500 |
| Mar 26, 2026 | 1,866.00 | 1,876.00 | 1,802.00 | 1,826.00 | 1,806.49 | -1.83% | 590,500 |
| Mar 25, 2026 | 1,840.00 | 1,880.00 | 1,840.00 | 1,860.00 | 1,840.13 | 3.91% | 761,500 |
| Mar 24, 2026 | 1,756.00 | 1,796.00 | 1,756.00 | 1,790.00 | 1,770.88 | 3.71% | 691,500 |
| Mar 23, 2026 | 1,708.00 | 1,730.00 | 1,684.00 | 1,726.00 | 1,707.56 | -2.38% | 655,000 |
| Mar 19, 2026 | 1,776.00 | 1,798.00 | 1,756.00 | 1,768.00 | 1,749.11 | -4.12% | 877,000 |
| Mar 18, 2026 | 1,822.00 | 1,844.00 | 1,800.00 | 1,844.00 | 1,824.30 | 2.79% | 535,000 |
| Mar 17, 2026 | 1,812.00 | 1,836.00 | 1,794.00 | 1,794.00 | 1,774.83 | 1.01% | 460,500 |
| Mar 16, 2026 | 1,782.00 | 1,806.00 | 1,758.00 | 1,776.00 | 1,757.03 | -1.99% | 759,000 |
| Mar 13, 2026 | 1,780.00 | 1,842.00 | 1,770.00 | 1,812.00 | 1,792.64 | 0.33% | 829,500 |
| Mar 12, 2026 | 1,860.00 | 1,866.00 | 1,786.00 | 1,806.00 | 1,786.71 | -4.44% | 1,025,000 |
| Mar 11, 2026 | 1,900.00 | 1,932.00 | 1,890.00 | 1,890.00 | 1,869.81 | 0.64% | 432,500 |
| Mar 10, 2026 | 1,832.00 | 1,912.00 | 1,832.00 | 1,878.00 | 1,857.94 | 5.03% | 655,000 |
| Mar 9, 2026 | 1,780.00 | 1,800.00 | 1,734.00 | 1,788.00 | 1,768.90 | -5.80% | 1,150,500 |
| Mar 6, 2026 | 1,864.00 | 1,916.00 | 1,846.00 | 1,898.00 | 1,877.72 | -1.35% | 652,500 |
| Mar 5, 2026 | 1,842.00 | 1,934.00 | 1,842.00 | 1,924.00 | 1,903.44 | 7.97% | 744,000 |
| Mar 4, 2026 | 1,874.00 | 1,900.00 | 1,740.00 | 1,782.00 | 1,762.96 | -8.62% | 1,073,000 |
| Mar 3, 2026 | 1,978.00 | 2,010.00 | 1,946.00 | 1,950.00 | 1,929.17 | -2.50% | 1,032,500 |
| Mar 2, 2026 | 1,948.00 | 2,004.00 | 1,936.00 | 2,000.00 | 1,978.63 | -2.91% | 1,020,000 |
| Feb 27, 2026 | 2,002.00 | 2,076.00 | 1,996.00 | 2,060.00 | 2,037.99 | 4.25% | 1,000,000 |
| Feb 26, 2026 | 1,946.00 | 1,984.00 | 1,938.00 | 1,976.00 | 1,954.89 | 3.13% | 663,000 |
| Feb 25, 2026 | 1,930.00 | 1,936.00 | 1,882.00 | 1,916.00 | 1,895.53 | -0.21% | 869,000 |
| Feb 24, 2026 | 1,946.00 | 1,952.00 | 1,878.00 | 1,920.00 | 1,899.49 | -2.83% | 925,500 |
| Feb 20, 2026 | 1,924.00 | 1,988.00 | 1,924.00 | 1,976.00 | 1,954.89 | 0.82% | 630,000 |
| Feb 19, 2026 | 1,872.00 | 1,964.00 | 1,872.00 | 1,960.00 | 1,939.06 | 4.26% | 817,500 |
| Feb 18, 2026 | 1,846.00 | 1,886.00 | 1,842.00 | 1,880.00 | 1,859.91 | 3.07% | 655,500 |
| Feb 17, 2026 | 1,830.00 | 1,868.00 | 1,816.00 | 1,824.00 | 1,804.51 | -0.76% | 771,500 |
| Feb 16, 2026 | 1,844.00 | 1,854.00 | 1,812.00 | 1,838.00 | 1,818.36 | 0.44% | 694,500 |
| Feb 13, 2026 | 1,970.00 | 1,982.00 | 1,830.00 | 1,830.00 | 1,810.45 | -7.48% | 1,585,500 |
| Feb 12, 2026 | 1,898.00 | 1,996.00 | 1,896.00 | 1,978.00 | 1,956.87 | 4.66% | 998,000 |
| Feb 10, 2026 | 1,900.00 | 1,908.00 | 1,882.00 | 1,890.00 | 1,869.81 | 0.53% | 636,500 |
| Feb 9, 2026 | 1,868.00 | 1,884.00 | 1,826.00 | 1,880.00 | 1,859.91 | 3.98% | 572,000 |
| Feb 6, 2026 | 1,776.00 | 1,812.00 | 1,764.00 | 1,808.00 | 1,788.68 | 0.56% | 648,000 |
| Feb 5, 2026 | 1,800.00 | 1,832.00 | 1,794.00 | 1,798.00 | 1,778.79 | 0.78% | 706,000 |
| Feb 4, 2026 | 1,744.00 | 1,794.00 | 1,744.00 | 1,784.00 | 1,764.94 | 3.00% | 614,500 |
| Feb 3, 2026 | 1,676.00 | 1,734.00 | 1,660.00 | 1,732.00 | 1,713.50 | 6.52% | 663,500 |
| Feb 2, 2026 | 1,666.00 | 1,674.00 | 1,620.00 | 1,626.00 | 1,608.63 | -0.85% | 549,000 |
| Jan 30, 2026 | 1,626.00 | 1,656.00 | 1,612.00 | 1,640.00 | 1,622.48 | - | 916,500 |
| Jan 29, 2026 | 1,624.00 | 1,670.00 | 1,596.00 | 1,640.00 | 1,622.48 | 0.12% | 1,141,000 |
| Jan 28, 2026 | 1,666.00 | 1,666.00 | 1,628.00 | 1,638.00 | 1,620.50 | -1.68% | 487,000 |
| Jan 27, 2026 | 1,642.00 | 1,668.00 | 1,630.00 | 1,666.00 | 1,648.20 | 1.34% | 544,500 |
| Jan 26, 2026 | 1,642.00 | 1,660.00 | 1,634.00 | 1,644.00 | 1,626.44 | -3.41% | 981,000 |
| Jan 23, 2026 | 1,678.00 | 1,732.00 | 1,674.00 | 1,702.00 | 1,683.82 | 2.28% | 641,000 |
| Jan 22, 2026 | 1,636.00 | 1,688.00 | 1,630.00 | 1,664.00 | 1,646.22 | 3.61% | 848,500 |
| Jan 21, 2026 | 1,598.00 | 1,616.00 | 1,574.00 | 1,606.00 | 1,588.84 | -1.35% | 686,500 |
| Jan 20, 2026 | 1,618.00 | 1,634.00 | 1,606.00 | 1,628.00 | 1,610.61 | 0.62% | 570,000 |
| Jan 19, 2026 | 1,626.00 | 1,634.00 | 1,592.00 | 1,618.00 | 1,600.71 | 0.12% | 584,000 |
| Jan 16, 2026 | 1,600.00 | 1,638.00 | 1,600.00 | 1,616.00 | 1,598.74 | 0.50% | 541,500 |
| Jan 15, 2026 | 1,580.00 | 1,620.00 | 1,570.00 | 1,608.00 | 1,590.82 | 2.81% | 677,500 |
| Jan 14, 2026 | 1,550.00 | 1,582.00 | 1,520.00 | 1,564.00 | 1,547.29 | 1.56% | 929,000 |
| Jan 13, 2026 | 1,520.00 | 1,550.00 | 1,512.00 | 1,540.00 | 1,523.55 | 3.77% | 589,000 |
| Jan 9, 2026 | 1,496.00 | 1,504.00 | 1,482.00 | 1,484.00 | 1,468.15 | 0.13% | 514,500 |
| Jan 8, 2026 | 1,484.00 | 1,508.00 | 1,478.00 | 1,482.00 | 1,466.17 | -0.80% | 507,500 |
| Jan 7, 2026 | 1,484.00 | 1,512.00 | 1,484.00 | 1,494.00 | 1,478.04 | - | 605,500 |
| Jan 6, 2026 | 1,466.00 | 1,498.00 | 1,464.00 | 1,494.00 | 1,478.04 | 2.89% | 610,500 |
| Jan 5, 2026 | 1,470.00 | 1,470.00 | 1,438.00 | 1,452.00 | 1,436.49 | 0.83% | 1,253,500 |
| Dec 30, 2025 | 1,394.00 | 1,450.00 | 1,394.00 | 1,440.00 | 1,424.62 | 2.86% | 1,103,000 |
| Dec 29, 2025 | 1,368.00 | 1,400.00 | 1,362.00 | 1,400.00 | 1,385.04 | 2.49% | 461,000 |
| Dec 26, 2025 | 1,366.00 | 1,372.00 | 1,360.00 | 1,366.00 | 1,351.41 | - | 272,500 |
| Dec 25, 2025 | 1,370.00 | 1,370.00 | 1,356.00 | 1,366.00 | 1,351.41 | -0.29% | 177,500 |
| Dec 24, 2025 | 1,400.00 | 1,400.00 | 1,350.00 | 1,370.00 | 1,355.36 | 0.74% | 1,099,000 |
| Dec 23, 2025 | 1,346.00 | 1,366.00 | 1,344.00 | 1,360.00 | 1,345.47 | 1.19% | 368,500 |
| Dec 22, 2025 | 1,348.00 | 1,356.00 | 1,342.00 | 1,344.00 | 1,329.64 | 0.30% | 305,500 |
| Dec 19, 2025 | 1,324.00 | 1,346.00 | 1,324.00 | 1,340.00 | 1,325.68 | 1.21% | 388,500 |
| Dec 18, 2025 | 1,310.00 | 1,326.00 | 1,302.00 | 1,324.00 | 1,309.85 | 0.91% | 289,500 |
| Dec 17, 2025 | 1,316.00 | 1,328.00 | 1,296.00 | 1,312.00 | 1,297.98 | -0.30% | 420,500 |
| Dec 16, 2025 | 1,340.00 | 1,348.00 | 1,314.00 | 1,316.00 | 1,301.94 | -1.94% | 419,500 |
| Dec 15, 2025 | 1,320.00 | 1,350.00 | 1,314.00 | 1,342.00 | 1,327.66 | 2.13% | 330,500 |
| Dec 12, 2025 | 1,292.00 | 1,320.00 | 1,288.00 | 1,314.00 | 1,299.96 | 3.63% | 491,500 |
| Dec 11, 2025 | 1,304.00 | 1,304.00 | 1,266.00 | 1,268.00 | 1,254.45 | -1.71% | 308,500 |
| Dec 10, 2025 | 1,300.00 | 1,306.00 | 1,290.00 | 1,290.00 | 1,276.22 | -0.92% | 471,000 |
| Dec 9, 2025 | 1,282.00 | 1,306.00 | 1,282.00 | 1,302.00 | 1,288.09 | 0.62% | 267,000 |
| Dec 8, 2025 | 1,286.00 | 1,296.00 | 1,270.00 | 1,294.00 | 1,280.18 | 1.25% | 399,000 |
| Dec 5, 2025 | 1,276.00 | 1,286.00 | 1,268.00 | 1,278.00 | 1,264.35 | -0.62% | 309,500 |
| Dec 4, 2025 | 1,260.00 | 1,286.00 | 1,250.00 | 1,286.00 | 1,272.26 | 2.06% | 378,000 |
| Dec 3, 2025 | 1,258.00 | 1,262.00 | 1,240.00 | 1,260.00 | 1,246.54 | -0.32% | 485,500 |
| Dec 2, 2025 | 1,276.00 | 1,276.00 | 1,252.00 | 1,264.00 | 1,250.50 | 0.32% | 501,500 |
| Dec 1, 2025 | 1,272.00 | 1,280.00 | 1,254.00 | 1,260.00 | 1,246.54 | 1.29% | 665,500 |