Skip to main content
Yamaguchi Financial Group, Inc. (TYO:8418)
Japan flag Japan · Delayed Price · Currency is JPY
2,051.50
+5.00 (0.24%)
At close: Dec 5, 2025

Yamaguchi Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20251,781.001,785.501,717.001,740.501,740.50-2.05%1,022,500
Oct 3, 20251,756.501,787.001,756.001,777.001,777.000.68%916,400
Oct 2, 20251,772.001,783.501,752.001,765.001,765.00-0.17%597,100
Oct 1, 20251,782.001,805.501,767.001,768.001,768.00-1.91%616,300
Sep 30, 20251,790.501,810.001,771.501,802.501,802.500.64%545,700
Sep 29, 20251,812.001,818.001,788.001,791.001,791.00-3.76%582,900
Sep 26, 20251,818.001,861.001,813.001,861.001,829.002.39%783,200
Sep 25, 20251,787.001,818.001,785.001,817.501,786.251.82%620,300
Sep 24, 20251,790.501,793.001,777.501,785.001,754.310.45%456,900
Sep 22, 20251,760.001,784.001,756.501,777.001,746.440.79%357,200
Sep 19, 20251,766.001,782.001,753.001,763.001,732.690.03%1,036,000
Sep 18, 20251,779.001,780.001,758.001,762.501,732.19-0.23%390,800
Sep 17, 20251,781.001,787.001,757.501,766.501,736.12-1.70%400,700
Sep 16, 20251,805.001,808.501,785.001,797.001,766.10-0.58%389,100
Sep 12, 20251,821.501,821.501,789.501,807.501,776.420.98%722,800
Sep 11, 20251,803.501,810.001,783.501,790.001,759.22-0.61%398,600
Sep 10, 20251,772.001,803.501,771.001,801.001,770.031.75%415,800
Sep 9, 20251,785.001,789.501,760.501,770.001,739.56-0.70%371,800
Sep 8, 20251,780.001,783.001,761.001,782.501,751.850.39%430,200
Sep 5, 20251,791.001,795.001,770.001,775.501,744.97-0.50%477,500
Sep 4, 20251,769.501,792.001,766.001,784.501,753.820.88%302,100
Sep 3, 20251,808.001,810.001,758.001,769.001,738.58-2.16%634,600
Sep 2, 20251,785.501,815.001,773.501,808.001,776.911.95%405,300
Sep 1, 20251,778.001,794.501,759.501,773.501,743.00-0.28%434,000
Aug 29, 20251,778.001,789.001,771.001,778.501,747.92-0.61%393,900
Aug 28, 20251,783.501,795.001,773.501,789.501,758.730.25%370,600
Aug 27, 20251,795.001,798.001,776.501,785.001,754.310.03%531,500
Aug 26, 20251,811.001,818.501,781.001,784.501,753.82-1.41%909,900
Aug 25, 20251,824.501,828.501,800.001,810.001,778.88-0.03%336,900
Aug 22, 20251,769.501,815.001,767.501,810.501,779.372.52%602,400
Aug 21, 20251,757.001,769.501,752.001,766.001,735.630.40%364,900
Aug 20, 20251,755.501,776.501,745.001,759.001,728.750.29%414,500
Aug 19, 20251,767.001,769.001,744.501,754.001,723.84-0.68%486,900
Aug 18, 20251,780.501,787.501,765.001,766.001,735.63-1.04%674,600
Aug 15, 20251,759.501,796.001,756.001,784.501,753.822.09%910,700
Aug 14, 20251,736.001,748.001,716.001,748.001,717.940.20%726,700
Aug 13, 20251,743.001,763.501,729.501,744.501,714.500.09%799,400
Aug 12, 20251,770.001,775.001,737.001,743.001,713.03-1.97%1,191,100
Aug 8, 20251,779.501,788.001,759.501,778.001,747.430.31%604,100
Aug 7, 20251,742.001,788.501,736.001,772.501,742.021.72%612,900
Aug 6, 20251,724.501,744.001,724.501,742.501,712.541.04%474,000
Aug 5, 20251,699.501,732.501,695.001,724.501,694.851.80%581,700
Aug 4, 20251,681.001,697.501,674.001,694.001,664.87-2.84%615,100
Aug 1, 20251,706.001,743.501,699.501,743.501,713.521.43%482,000
Jul 31, 20251,681.501,723.001,680.001,719.001,689.442.05%1,516,500
Jul 30, 20251,672.001,686.501,664.501,684.501,655.530.42%470,700
Jul 29, 20251,664.001,685.501,655.501,677.501,648.661.08%483,600
Jul 28, 20251,727.001,727.001,657.001,659.501,630.96-4.02%868,600
Jul 25, 20251,719.001,733.501,709.501,729.001,699.270.58%974,900
Jul 24, 20251,689.501,725.501,676.001,719.001,689.442.66%1,162,200
Jul 23, 20251,664.501,695.001,642.001,674.501,645.711.89%1,042,100
Jul 22, 20251,643.001,655.001,629.501,643.501,615.24-0.24%402,300
Jul 18, 20251,657.001,663.001,646.001,647.501,619.170.24%364,500
Jul 17, 20251,620.001,648.001,617.001,643.501,615.240.86%410,400
Jul 16, 20251,638.001,642.001,623.501,629.501,601.48-0.55%425,600
Jul 15, 20251,643.001,668.501,631.001,638.501,610.330.40%544,900
Jul 14, 20251,620.001,634.501,607.001,632.001,603.940.15%407,900
Jul 11, 20251,605.001,647.501,605.001,629.501,601.481.81%546,800
Jul 10, 20251,591.001,609.001,590.001,600.501,572.980.31%537,600