Yokohama Financial Group, Inc. (TYO:7186)
Japan
· Delayed Price · Currency is JPY 1,257.50
+7.50 (0.60%)
At close: Dec 5, 2025
Yokohama Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,237.50 | 1,261.50 | 1,235.00 | 1,257.50 | 1,257.50 | 0.60% | 3,414,200 |
| Dec 4, 2025 | 1,219.00 | 1,250.00 | 1,211.00 | 1,250.00 | 1,250.00 | 3.52% | 4,565,500 |
| Dec 3, 2025 | 1,220.50 | 1,223.00 | 1,204.00 | 1,207.50 | 1,207.50 | -1.15% | 5,288,700 |
| Dec 2, 2025 | 1,239.50 | 1,250.50 | 1,221.50 | 1,221.50 | 1,221.50 | -0.97% | 4,646,000 |
| Dec 1, 2025 | 1,241.00 | 1,262.00 | 1,233.50 | 1,233.50 | 1,233.50 | -0.08% | 4,950,100 |
| Nov 28, 2025 | 1,242.50 | 1,245.00 | 1,233.00 | 1,234.50 | 1,234.50 | -0.48% | 3,099,800 |
| Nov 27, 2025 | 1,250.00 | 1,264.00 | 1,237.50 | 1,240.50 | 1,240.50 | 0.45% | 3,080,500 |
| Nov 26, 2025 | 1,220.00 | 1,238.00 | 1,211.50 | 1,235.00 | 1,235.00 | 2.53% | 3,998,500 |
| Nov 25, 2025 | 1,212.00 | 1,229.00 | 1,195.50 | 1,204.50 | 1,204.50 | -1.71% | 4,623,900 |
| Nov 21, 2025 | 1,196.00 | 1,233.00 | 1,195.50 | 1,225.50 | 1,225.50 | 1.28% | 6,014,400 |
| Nov 20, 2025 | 1,219.50 | 1,221.00 | 1,198.50 | 1,210.00 | 1,210.00 | 1.13% | 3,720,200 |
| Nov 19, 2025 | 1,196.00 | 1,212.50 | 1,186.00 | 1,196.50 | 1,196.50 | 1.66% | 5,251,800 |
| Nov 18, 2025 | 1,205.00 | 1,218.00 | 1,177.00 | 1,177.00 | 1,177.00 | -3.41% | 5,017,900 |
| Nov 17, 2025 | 1,229.00 | 1,246.50 | 1,205.00 | 1,218.50 | 1,218.50 | -0.81% | 4,865,300 |
| Nov 14, 2025 | 1,170.00 | 1,230.50 | 1,163.00 | 1,228.50 | 1,228.50 | 6.23% | 7,530,100 |
| Nov 13, 2025 | 1,146.00 | 1,158.00 | 1,145.00 | 1,156.50 | 1,156.50 | 2.89% | 3,625,400 |
| Nov 12, 2025 | 1,120.00 | 1,136.50 | 1,117.50 | 1,124.00 | 1,124.00 | 1.03% | 3,930,800 |
| Nov 11, 2025 | 1,125.00 | 1,126.00 | 1,107.50 | 1,112.50 | 1,112.50 | -1.16% | 2,307,300 |
| Nov 10, 2025 | 1,128.00 | 1,132.50 | 1,117.00 | 1,125.50 | 1,125.50 | 0.72% | 2,109,000 |
| Nov 7, 2025 | 1,120.00 | 1,129.00 | 1,107.00 | 1,117.50 | 1,117.50 | -0.93% | 2,657,200 |
| Nov 6, 2025 | 1,113.50 | 1,137.00 | 1,109.50 | 1,128.00 | 1,128.00 | 1.94% | 2,693,400 |
| Nov 5, 2025 | 1,119.00 | 1,121.50 | 1,078.50 | 1,106.50 | 1,106.50 | -1.34% | 3,337,800 |
| Nov 4, 2025 | 1,121.00 | 1,134.00 | 1,105.50 | 1,121.50 | 1,121.50 | 0.04% | 3,270,800 |
| Oct 31, 2025 | 1,129.00 | 1,134.50 | 1,114.00 | 1,121.00 | 1,121.00 | -0.31% | 2,267,800 |
| Oct 30, 2025 | 1,117.50 | 1,126.50 | 1,107.00 | 1,124.50 | 1,124.50 | 1.31% | 4,360,500 |
| Oct 29, 2025 | 1,127.50 | 1,136.50 | 1,107.50 | 1,110.00 | 1,110.00 | -0.58% | 3,014,600 |
| Oct 28, 2025 | 1,129.50 | 1,129.50 | 1,116.00 | 1,116.50 | 1,116.50 | -0.71% | 2,478,100 |
| Oct 27, 2025 | 1,133.00 | 1,142.00 | 1,115.50 | 1,124.50 | 1,124.50 | 1.72% | 2,837,700 |
| Oct 24, 2025 | 1,117.00 | 1,117.00 | 1,104.00 | 1,105.50 | 1,105.50 | -1.03% | 2,058,700 |
| Oct 23, 2025 | 1,116.00 | 1,124.50 | 1,112.50 | 1,117.00 | 1,117.00 | -0.53% | 1,653,900 |
| Oct 22, 2025 | 1,123.00 | 1,130.50 | 1,118.00 | 1,123.00 | 1,123.00 | -0.13% | 1,830,000 |
| Oct 21, 2025 | 1,126.00 | 1,137.00 | 1,119.50 | 1,124.50 | 1,124.50 | 0.04% | 2,439,500 |
| Oct 20, 2025 | 1,103.50 | 1,124.00 | 1,090.00 | 1,124.00 | 1,124.00 | 4.66% | 2,768,300 |
| Oct 17, 2025 | 1,077.50 | 1,087.50 | 1,069.50 | 1,074.00 | 1,074.00 | -2.36% | 2,988,900 |
| Oct 16, 2025 | 1,100.00 | 1,107.00 | 1,091.00 | 1,100.00 | 1,100.00 | 0.87% | 2,750,500 |
| Oct 15, 2025 | 1,077.00 | 1,095.00 | 1,076.00 | 1,090.50 | 1,090.50 | 2.39% | 2,808,700 |
| Oct 14, 2025 | 1,079.00 | 1,084.00 | 1,055.00 | 1,065.00 | 1,065.00 | -3.36% | 4,499,200 |
| Oct 10, 2025 | 1,116.00 | 1,123.00 | 1,102.00 | 1,102.00 | 1,102.00 | -2.00% | 3,270,100 |
| Oct 9, 2025 | 1,124.00 | 1,131.50 | 1,119.00 | 1,124.50 | 1,124.50 | -0.53% | 2,304,600 |
| Oct 8, 2025 | 1,119.00 | 1,136.00 | 1,117.00 | 1,130.50 | 1,130.50 | 1.89% | 3,299,700 |
| Oct 7, 2025 | 1,119.50 | 1,129.50 | 1,109.50 | 1,109.50 | 1,109.50 | -0.09% | 2,927,500 |
| Oct 6, 2025 | 1,133.00 | 1,136.50 | 1,085.50 | 1,110.50 | 1,110.50 | -1.64% | 6,388,700 |
| Oct 3, 2025 | 1,115.50 | 1,135.00 | 1,113.00 | 1,129.00 | 1,129.00 | 1.21% | 1,964,400 |
| Oct 2, 2025 | 1,115.00 | 1,136.50 | 1,105.00 | 1,115.50 | 1,115.50 | 0.36% | 2,703,100 |
| Oct 1, 2025 | 1,118.00 | 1,124.00 | 1,103.50 | 1,111.50 | 1,111.50 | -2.24% | 2,705,800 |
| Sep 30, 2025 | 1,128.00 | 1,148.50 | 1,118.00 | 1,137.00 | 1,137.00 | 0.35% | 3,663,900 |
| Sep 29, 2025 | 1,155.50 | 1,158.00 | 1,129.50 | 1,133.00 | 1,133.00 | -3.00% | 2,825,900 |
| Sep 26, 2025 | 1,161.50 | 1,175.50 | 1,157.50 | 1,168.00 | 1,151.00 | 0.60% | 3,853,900 |
| Sep 25, 2025 | 1,146.50 | 1,162.00 | 1,139.00 | 1,161.00 | 1,144.10 | 1.93% | 4,390,000 |
| Sep 24, 2025 | 1,133.00 | 1,139.00 | 1,117.00 | 1,139.00 | 1,122.42 | 0.71% | 4,201,400 |