Skip to main content
Yamaguchi Financial Group, Inc. (TYO:8418)
Japan flag Japan · Delayed Price · Currency is JPY
2,458.00
-125.50 (-4.86%)
At close: Mar 9, 2026

Yamaguchi Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,493.002,583.502,483.002,583.502,583.500.25%537,500
Mar 5, 20262,542.002,595.002,522.502,577.002,577.005.53%854,300
Mar 4, 20262,515.002,547.002,388.002,442.002,442.00-6.62%941,700
Mar 3, 20262,618.002,691.502,608.502,615.002,615.00-1.99%893,300
Mar 2, 20262,634.002,668.502,592.002,668.002,668.00-3.05%939,300
Feb 27, 20262,699.502,757.002,694.002,752.002,752.002.50%734,400
Feb 26, 20262,671.502,694.002,656.002,685.002,685.002.42%641,600
Feb 25, 20262,698.502,698.502,616.002,621.502,621.50-2.91%774,900
Feb 24, 20262,714.002,714.002,646.502,700.002,700.00-1.10%827,900
Feb 20, 20262,716.002,733.002,701.502,730.002,730.00-0.49%574,700
Feb 19, 20262,693.002,743.502,692.002,743.502,743.501.63%487,300
Feb 18, 20262,687.002,709.002,662.502,699.502,699.502.02%455,900
Feb 17, 20262,707.002,727.502,646.002,646.002,646.00-2.58%525,500
Feb 16, 20262,767.002,770.002,680.002,716.002,716.00-1.83%928,000
Feb 13, 20262,848.002,858.502,766.502,766.502,766.50-3.12%1,308,600
Feb 12, 20262,758.002,870.502,745.002,855.502,855.504.18%1,326,900
Feb 10, 20262,752.002,780.002,730.002,741.002,741.00-0.15%826,400
Feb 9, 20262,706.002,768.002,689.502,745.002,745.003.10%1,112,500
Feb 6, 20262,612.502,662.502,580.502,662.502,662.501.08%717,400
Feb 5, 20262,610.002,641.502,587.502,634.002,634.002.73%663,400
Feb 4, 20262,534.002,578.002,525.502,564.002,564.001.89%666,700
Feb 3, 20262,463.002,524.502,442.002,516.502,516.504.29%755,000
Feb 2, 20262,494.502,499.502,411.002,413.002,413.00-1.75%706,200
Jan 30, 20262,457.002,474.502,445.502,456.002,456.000.68%722,300
Jan 29, 20262,407.002,444.502,386.502,439.502,439.501.18%570,000
Jan 28, 20262,411.502,425.502,396.002,411.002,411.00-0.60%404,700
Jan 27, 20262,395.002,427.002,375.002,425.502,425.500.56%356,200
Jan 26, 20262,400.002,435.502,393.002,412.002,412.00-2.29%694,800
Jan 23, 20262,436.002,469.002,430.002,468.502,468.501.92%455,400
Jan 22, 20262,395.502,440.002,366.502,422.002,422.003.00%686,600
Jan 21, 20262,335.002,364.502,307.002,351.502,351.50-0.82%763,500
Jan 20, 20262,365.002,379.502,356.002,371.002,371.000.25%778,000
Jan 19, 20262,359.502,377.502,340.502,365.002,365.000.51%509,300
Jan 16, 20262,330.502,368.502,330.002,353.002,353.000.26%410,100
Jan 15, 20262,300.002,352.002,286.502,347.002,347.002.04%541,600
Jan 14, 20262,284.502,303.002,255.002,300.002,300.000.33%680,900
Jan 13, 20262,292.002,303.002,267.002,292.502,292.502.25%636,400
Jan 9, 20262,231.502,248.002,221.002,242.002,242.001.59%617,100
Jan 8, 20262,224.502,231.002,203.002,207.002,207.00-1.10%539,200
Jan 7, 20262,200.002,231.502,195.502,231.502,231.500.43%555,200
Jan 6, 20262,175.002,222.002,175.002,222.002,222.002.49%610,100
Jan 5, 20262,128.002,168.002,126.002,168.002,168.002.12%794,800
Dec 30, 20252,115.002,146.002,108.002,123.002,123.000.12%562,100
Dec 29, 20252,098.502,122.002,086.502,120.502,120.501.73%495,100
Dec 26, 20252,090.002,099.002,075.002,084.502,084.500.22%384,600
Dec 25, 20252,098.002,098.002,072.502,080.002,080.00-0.24%398,800
Dec 24, 20252,120.502,133.502,079.502,085.002,085.00-1.58%617,400
Dec 23, 20252,117.502,150.002,115.502,118.502,118.50-0.26%521,300
Dec 22, 20252,140.002,140.002,121.502,124.002,124.000.81%457,400
Dec 19, 20252,098.502,122.502,097.502,107.002,107.000.36%622,600
Dec 18, 20252,102.502,108.502,087.502,099.502,099.500.21%329,600
Dec 17, 20252,103.002,111.502,074.502,095.002,095.00-0.29%520,100
Dec 16, 20252,143.502,150.502,095.502,101.002,101.00-2.44%568,900
Dec 15, 20252,121.002,153.502,110.002,153.502,153.501.56%752,400
Dec 12, 20252,092.502,137.002,078.502,120.502,120.502.84%861,000
Dec 11, 20252,083.002,099.002,055.502,062.002,062.00-0.36%509,800
Dec 10, 20252,063.002,079.502,048.002,069.502,069.500.93%531,700
Dec 9, 20252,043.502,063.502,043.502,050.502,050.500.76%480,600
Dec 8, 20252,040.502,051.502,020.002,035.002,035.00-0.80%537,200
Dec 5, 20252,042.002,052.502,030.002,051.502,051.500.24%659,400
Dec 4, 20252,008.002,046.501,991.502,046.502,046.502.53%739,700
Dec 3, 20252,011.502,018.501,985.001,996.001,996.00-1.33%938,600
Dec 2, 20252,030.502,055.002,011.002,023.002,023.00-0.32%1,003,400
Dec 1, 20252,044.002,074.002,029.002,029.502,029.50-0.42%1,198,100
Nov 28, 20252,010.002,059.502,009.502,038.002,038.000.99%1,078,200
Nov 27, 20251,983.002,026.501,958.502,018.002,018.0010.70%2,942,000
Nov 26, 20251,809.501,823.001,800.001,823.001,823.001.22%883,400
Nov 25, 20251,802.501,814.001,785.001,801.001,801.000.25%824,600
Nov 21, 20251,763.501,807.001,763.501,796.501,796.501.41%786,300
Nov 20, 20251,775.001,783.501,763.001,771.501,771.501.06%555,200
Nov 19, 20251,746.501,776.501,740.501,753.001,753.002.10%789,100
Nov 18, 20251,761.501,761.501,717.001,717.001,717.00-3.27%888,100
Nov 17, 20251,777.001,803.001,769.501,775.001,775.00-1.61%893,900
Nov 14, 20251,797.001,819.501,785.001,804.001,804.00-0.36%591,200
Nov 13, 20251,818.501,826.001,805.001,810.501,810.500.25%477,700
Nov 12, 20251,798.501,820.001,794.001,806.001,806.000.95%696,800
Nov 11, 20251,826.501,826.501,786.001,789.001,789.00-2.03%561,000
Nov 10, 20251,795.001,836.501,785.501,826.001,826.003.02%975,700
Nov 7, 20251,798.501,804.001,762.001,772.501,772.50-1.58%925,700
Nov 6, 20251,771.001,806.001,770.501,801.001,801.001.78%775,100
Nov 5, 20251,778.001,778.001,716.501,769.501,769.50-0.53%906,600
Nov 4, 20251,755.001,785.501,744.001,779.001,779.000.65%889,300
Oct 31, 20251,782.001,782.001,755.501,767.501,767.50-0.17%467,500
Oct 30, 20251,733.501,771.001,730.501,770.501,770.502.22%898,200
Oct 29, 20251,763.001,770.001,726.501,732.001,732.00-1.67%809,400
Oct 28, 20251,783.001,794.001,761.501,761.501,761.50-1.32%774,600
Oct 27, 20251,763.501,796.001,759.501,785.001,785.002.32%621,700
Oct 24, 20251,750.501,751.501,739.001,744.501,744.50-0.60%458,900
Oct 23, 20251,741.501,758.501,737.001,755.001,755.000.92%560,900
Oct 22, 20251,730.001,749.001,727.001,739.001,739.000.26%631,400
Oct 21, 20251,745.001,749.501,734.501,734.501,734.50-0.40%544,300
Oct 20, 20251,699.501,741.501,682.501,741.501,741.504.47%519,400
Oct 17, 20251,672.501,676.501,658.501,667.001,667.00-1.54%378,200
Oct 16, 20251,687.001,702.501,685.001,693.001,693.000.56%370,200
Oct 15, 20251,665.501,683.501,661.501,683.501,683.502.00%451,400
Oct 14, 20251,667.001,674.001,637.501,650.501,650.50-3.28%1,221,700
Oct 10, 20251,740.001,750.001,706.501,706.501,706.50-2.68%732,800
Oct 9, 20251,744.001,755.001,737.501,753.501,753.500.17%446,300
Oct 8, 20251,735.501,761.001,731.501,750.501,750.501.18%478,500
Oct 7, 20251,747.001,754.001,729.501,730.001,730.00-0.60%457,300