Skip to main content
Yamaguchi Financial Group, Inc. (TYO:8418)
Japan flag Japan · Delayed Price · Currency is JPY
2,779.00
+187.00 (7.21%)
Apr 28, 2026, 3:30 PM JST

Yamaguchi Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,627.502,784.002,620.502,779.002,779.007.21%751,200
Apr 27, 20262,542.502,592.002,522.502,592.002,592.001.51%445,800
Apr 24, 20262,596.502,605.002,535.002,553.502,553.50-1.71%470,300
Apr 23, 20262,580.002,623.502,573.002,598.002,598.00-1.03%440,200
Apr 22, 20262,670.002,677.502,602.002,625.002,625.00-1.69%474,800
Apr 21, 20262,763.502,763.502,670.002,670.002,670.00-2.43%520,100
Apr 20, 20262,790.002,806.502,736.502,736.502,736.50-1.19%559,600
Apr 17, 20262,741.002,788.502,725.002,769.502,769.501.26%532,400
Apr 16, 20262,765.002,768.502,724.502,735.002,735.000.48%407,900
Apr 15, 20262,728.002,767.002,719.502,722.002,722.000.65%453,400
Apr 14, 20262,715.002,723.502,688.002,704.502,704.500.09%349,800
Apr 13, 20262,690.002,719.502,665.002,702.002,702.000.13%376,600
Apr 10, 20262,698.002,736.002,686.002,698.502,698.501.22%526,400
Apr 9, 20262,705.002,722.002,661.502,666.002,666.00-0.47%441,200
Apr 8, 20262,747.502,747.502,674.002,678.502,678.502.31%545,600
Apr 7, 20262,643.002,666.002,613.002,618.002,618.000.25%294,400
Apr 6, 20262,616.502,626.002,592.502,611.502,611.500.62%322,400
Apr 3, 20262,632.002,633.502,579.002,595.502,595.50-0.13%337,500
Apr 2, 20262,708.002,734.502,590.502,599.002,599.00-1.24%930,100
Apr 1, 20262,537.502,632.002,519.002,631.502,631.509.35%1,100,400
Mar 31, 20262,400.002,459.502,373.502,406.502,406.500.10%747,200
Mar 30, 20262,346.502,413.502,337.002,404.002,404.00-4.34%661,700
Mar 27, 20262,477.002,531.002,473.002,513.002,481.001.37%926,200
Mar 26, 20262,516.502,527.002,449.502,479.002,447.43-0.90%520,600
Mar 25, 20262,532.002,548.502,501.502,501.502,469.651.91%730,600
Mar 24, 20262,463.502,488.002,425.002,454.502,423.243.11%604,500
Mar 23, 20262,400.002,407.502,348.502,380.502,350.19-2.84%659,300
Mar 19, 20262,485.002,491.002,441.502,450.002,418.80-2.95%769,000
Mar 18, 20262,505.002,528.502,488.502,524.502,492.352.60%596,200
Mar 17, 20262,487.002,518.502,450.502,460.502,429.170.35%317,700
Mar 16, 20262,473.502,490.002,438.502,452.002,420.78-1.96%492,600
Mar 13, 20262,445.502,517.502,445.502,501.002,469.151.81%771,400
Mar 12, 20262,518.002,518.002,430.002,456.502,425.22-3.08%731,000
Mar 11, 20262,567.002,579.502,533.002,534.502,502.23-0.55%862,900
Mar 10, 20262,508.002,567.502,494.002,548.502,516.053.68%651,200
Mar 9, 20262,343.002,486.502,343.002,458.002,426.70-4.86%950,100
Mar 6, 20262,493.002,583.502,483.002,583.502,550.600.25%537,500
Mar 5, 20262,542.002,595.002,522.502,577.002,544.195.53%854,300
Mar 4, 20262,515.002,547.002,388.002,442.002,410.90-6.62%941,700
Mar 3, 20262,618.002,691.502,608.502,615.002,581.70-1.99%893,300
Mar 2, 20262,634.002,668.502,592.002,668.002,634.03-3.05%939,300
Feb 27, 20262,699.502,757.002,694.002,752.002,716.962.50%734,400
Feb 26, 20262,671.502,694.002,656.002,685.002,650.812.42%641,600
Feb 25, 20262,698.502,698.502,616.002,621.502,588.12-2.91%774,900
Feb 24, 20262,714.002,714.002,646.502,700.002,665.62-1.10%827,900
Feb 20, 20262,716.002,733.002,701.502,730.002,695.24-0.49%574,700
Feb 19, 20262,693.002,743.502,692.002,743.502,708.561.63%487,300
Feb 18, 20262,687.002,709.002,662.502,699.502,665.132.02%455,900
Feb 17, 20262,707.002,727.502,646.002,646.002,612.31-2.58%525,500
Feb 16, 20262,767.002,770.002,680.002,716.002,681.42-1.83%928,000
Feb 13, 20262,848.002,858.502,766.502,766.502,731.27-3.12%1,308,600
Feb 12, 20262,758.002,870.502,745.002,855.502,819.144.18%1,326,900
Feb 10, 20262,752.002,780.002,730.002,741.002,706.10-0.15%826,400
Feb 9, 20262,706.002,768.002,689.502,745.002,710.053.10%1,112,500
Feb 6, 20262,612.502,662.502,580.502,662.502,628.601.08%717,400
Feb 5, 20262,610.002,641.502,587.502,634.002,600.462.73%663,400
Feb 4, 20262,534.002,578.002,525.502,564.002,531.351.89%666,700
Feb 3, 20262,463.002,524.502,442.002,516.502,484.464.29%755,000
Feb 2, 20262,494.502,499.502,411.002,413.002,382.27-1.75%706,200
Jan 30, 20262,457.002,474.502,445.502,456.002,424.730.68%722,300
Jan 29, 20262,407.002,444.502,386.502,439.502,408.441.18%570,000
Jan 28, 20262,411.502,425.502,396.002,411.002,380.30-0.60%404,700
Jan 27, 20262,395.002,427.002,375.002,425.502,394.610.56%356,200
Jan 26, 20262,400.002,435.502,393.002,412.002,381.29-2.29%694,800
Jan 23, 20262,436.002,469.002,430.002,468.502,437.071.92%455,400
Jan 22, 20262,395.502,440.002,366.502,422.002,391.163.00%686,600
Jan 21, 20262,335.002,364.502,307.002,351.502,321.56-0.82%763,500
Jan 20, 20262,365.002,379.502,356.002,371.002,340.810.25%778,000
Jan 19, 20262,359.502,377.502,340.502,365.002,334.880.51%509,300
Jan 16, 20262,330.502,368.502,330.002,353.002,323.040.26%410,100
Jan 15, 20262,300.002,352.002,286.502,347.002,317.112.04%541,600
Jan 14, 20262,284.502,303.002,255.002,300.002,270.710.33%680,900
Jan 13, 20262,292.002,303.002,267.002,292.502,263.312.25%636,400
Jan 9, 20262,231.502,248.002,221.002,242.002,213.451.59%617,100
Jan 8, 20262,224.502,231.002,203.002,207.002,178.90-1.10%539,200
Jan 7, 20262,200.002,231.502,195.502,231.502,203.080.43%555,200
Jan 6, 20262,175.002,222.002,175.002,222.002,193.712.49%610,100
Jan 5, 20262,128.002,168.002,126.002,168.002,140.392.12%794,800
Dec 30, 20252,115.002,146.002,108.002,123.002,095.970.12%562,100
Dec 29, 20252,098.502,122.002,086.502,120.502,093.501.73%495,100
Dec 26, 20252,090.002,099.002,075.002,084.502,057.960.22%384,600
Dec 25, 20252,098.002,098.002,072.502,080.002,053.51-0.24%398,800
Dec 24, 20252,120.502,133.502,079.502,085.002,058.45-1.58%617,400
Dec 23, 20252,117.502,150.002,115.502,118.502,091.52-0.26%521,300
Dec 22, 20252,140.002,140.002,121.502,124.002,096.950.81%457,400
Dec 19, 20252,098.502,122.502,097.502,107.002,080.170.36%622,600
Dec 18, 20252,102.502,108.502,087.502,099.502,072.770.21%329,600
Dec 17, 20252,103.002,111.502,074.502,095.002,068.32-0.29%520,100
Dec 16, 20252,143.502,150.502,095.502,101.002,074.25-2.44%568,900
Dec 15, 20252,121.002,153.502,110.002,153.502,126.081.56%752,400
Dec 12, 20252,092.502,137.002,078.502,120.502,093.502.84%861,000
Dec 11, 20252,083.002,099.002,055.502,062.002,035.74-0.36%509,800
Dec 10, 20252,063.002,079.502,048.002,069.502,043.150.93%531,700
Dec 9, 20252,043.502,063.502,043.502,050.502,024.390.76%480,600
Dec 8, 20252,040.502,051.502,020.002,035.002,009.09-0.80%537,200
Dec 5, 20252,042.002,052.502,030.002,051.502,025.380.24%659,400
Dec 4, 20252,008.002,046.501,991.502,046.502,020.442.53%739,700
Dec 3, 20252,011.502,018.501,985.001,996.001,970.58-1.33%938,600
Dec 2, 20252,030.502,055.002,011.002,023.001,997.24-0.32%1,003,400
Dec 1, 20252,044.002,074.002,029.002,029.502,003.66-0.42%1,198,100