Yamaguchi Financial Group, Inc. (TYO:8418)
Japan
· Delayed Price · Currency is JPY 1,791.00
-70.00 (-3.76%)
Sep 29, 2025, 3:30 PM JST
Yamaguchi Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,818.00 | 1,861.00 | 1,813.00 | 1,861.00 | 1,861.00 | 2.39% | 783,200 |
| Sep 25, 2025 | 1,787.00 | 1,818.00 | 1,785.00 | 1,817.50 | 1,817.50 | 1.82% | 620,300 |
| Sep 24, 2025 | 1,790.50 | 1,793.00 | 1,777.50 | 1,785.00 | 1,785.00 | 0.45% | 456,900 |
| Sep 22, 2025 | 1,760.00 | 1,784.00 | 1,756.50 | 1,777.00 | 1,777.00 | 0.79% | 357,200 |
| Sep 19, 2025 | 1,766.00 | 1,782.00 | 1,753.00 | 1,763.00 | 1,763.00 | 0.03% | 1,036,000 |
| Sep 18, 2025 | 1,779.00 | 1,780.00 | 1,758.00 | 1,762.50 | 1,762.50 | -0.23% | 390,800 |
| Sep 17, 2025 | 1,781.00 | 1,787.00 | 1,757.50 | 1,766.50 | 1,766.50 | -1.70% | 400,700 |
| Sep 16, 2025 | 1,805.00 | 1,808.50 | 1,785.00 | 1,797.00 | 1,797.00 | -0.58% | 400,700 |
| Sep 12, 2025 | 1,821.50 | 1,821.50 | 1,789.50 | 1,807.50 | 1,807.50 | 0.98% | 722,800 |
| Sep 11, 2025 | 1,803.50 | 1,810.00 | 1,783.50 | 1,790.00 | 1,790.00 | -0.61% | 722,800 |
| Sep 10, 2025 | 1,772.00 | 1,803.50 | 1,771.00 | 1,801.00 | 1,801.00 | 1.75% | 415,800 |
| Sep 9, 2025 | 1,785.00 | 1,789.50 | 1,760.50 | 1,770.00 | 1,770.00 | -0.70% | 371,800 |
| Sep 8, 2025 | 1,780.00 | 1,783.00 | 1,761.00 | 1,782.50 | 1,782.50 | 0.39% | 430,200 |
| Sep 5, 2025 | 1,791.00 | 1,795.00 | 1,770.00 | 1,775.50 | 1,775.50 | -0.50% | 477,500 |
| Sep 4, 2025 | 1,769.50 | 1,792.00 | 1,766.00 | 1,784.50 | 1,784.50 | 0.88% | 302,100 |
| Sep 3, 2025 | 1,808.00 | 1,810.00 | 1,758.00 | 1,769.00 | 1,769.00 | -2.16% | 634,600 |
| Sep 2, 2025 | 1,785.50 | 1,815.00 | 1,773.50 | 1,808.00 | 1,808.00 | 1.95% | 405,300 |
| Sep 1, 2025 | 1,778.00 | 1,794.50 | 1,759.50 | 1,773.50 | 1,773.50 | -0.28% | 434,000 |
| Aug 29, 2025 | 1,778.00 | 1,789.00 | 1,771.00 | 1,778.50 | 1,778.50 | -0.61% | 393,900 |
| Aug 28, 2025 | 1,783.50 | 1,795.00 | 1,773.50 | 1,789.50 | 1,789.50 | 0.25% | 370,600 |
| Aug 27, 2025 | 1,795.00 | 1,798.00 | 1,776.50 | 1,785.00 | 1,785.00 | 0.03% | 531,500 |
| Aug 26, 2025 | 1,811.00 | 1,818.50 | 1,781.00 | 1,784.50 | 1,784.50 | -1.41% | 909,900 |
| Aug 25, 2025 | 1,824.50 | 1,828.50 | 1,800.00 | 1,810.00 | 1,810.00 | -0.03% | 336,900 |
| Aug 22, 2025 | 1,769.50 | 1,815.00 | 1,767.50 | 1,810.50 | 1,810.50 | 2.52% | 602,400 |
| Aug 21, 2025 | 1,757.00 | 1,769.50 | 1,752.00 | 1,766.00 | 1,766.00 | 0.40% | 364,900 |
| Aug 20, 2025 | 1,755.50 | 1,776.50 | 1,745.00 | 1,759.00 | 1,759.00 | 0.29% | 414,500 |
| Aug 19, 2025 | 1,767.00 | 1,769.00 | 1,744.50 | 1,754.00 | 1,754.00 | -0.68% | 486,900 |
| Aug 18, 2025 | 1,780.50 | 1,787.50 | 1,765.00 | 1,766.00 | 1,766.00 | -1.04% | 674,600 |
| Aug 15, 2025 | 1,759.50 | 1,796.00 | 1,756.00 | 1,784.50 | 1,784.50 | 2.09% | 910,700 |
| Aug 14, 2025 | 1,736.00 | 1,748.00 | 1,716.00 | 1,748.00 | 1,748.00 | 0.20% | 726,700 |
| Aug 13, 2025 | 1,743.00 | 1,763.50 | 1,729.50 | 1,744.50 | 1,744.50 | 0.09% | 799,400 |
| Aug 12, 2025 | 1,770.00 | 1,775.00 | 1,737.00 | 1,743.00 | 1,743.00 | -1.97% | 1,191,100 |
| Aug 8, 2025 | 1,779.50 | 1,788.00 | 1,759.50 | 1,778.00 | 1,778.00 | 0.31% | 604,100 |
| Aug 7, 2025 | 1,742.00 | 1,788.50 | 1,736.00 | 1,772.50 | 1,772.50 | 1.72% | 612,900 |
| Aug 6, 2025 | 1,724.50 | 1,744.00 | 1,724.50 | 1,742.50 | 1,742.50 | 1.04% | 474,000 |
| Aug 5, 2025 | 1,699.50 | 1,732.50 | 1,695.00 | 1,724.50 | 1,724.50 | 1.80% | 581,700 |
| Aug 4, 2025 | 1,681.00 | 1,697.50 | 1,674.00 | 1,694.00 | 1,694.00 | -2.84% | 615,100 |
| Aug 1, 2025 | 1,706.00 | 1,743.50 | 1,699.50 | 1,743.50 | 1,743.50 | 1.43% | 482,000 |
| Jul 31, 2025 | 1,681.50 | 1,723.00 | 1,680.00 | 1,719.00 | 1,719.00 | 2.05% | 1,516,500 |
| Jul 30, 2025 | 1,672.00 | 1,686.50 | 1,664.50 | 1,684.50 | 1,684.50 | 0.42% | 470,700 |
| Jul 29, 2025 | 1,664.00 | 1,685.50 | 1,655.50 | 1,677.50 | 1,677.50 | 1.08% | 483,600 |
| Jul 28, 2025 | 1,727.00 | 1,727.00 | 1,657.00 | 1,659.50 | 1,659.50 | -4.02% | 868,600 |
| Jul 25, 2025 | 1,719.00 | 1,733.50 | 1,709.50 | 1,729.00 | 1,729.00 | 0.58% | 974,900 |
| Jul 24, 2025 | 1,689.50 | 1,725.50 | 1,676.00 | 1,719.00 | 1,719.00 | 2.66% | 1,162,200 |
| Jul 23, 2025 | 1,664.50 | 1,695.00 | 1,642.00 | 1,674.50 | 1,674.50 | 1.89% | 1,042,100 |
| Jul 22, 2025 | 1,643.00 | 1,655.00 | 1,629.50 | 1,643.50 | 1,643.50 | -0.24% | 402,300 |
| Jul 18, 2025 | 1,657.00 | 1,663.00 | 1,646.00 | 1,647.50 | 1,647.50 | 0.24% | 364,500 |
| Jul 17, 2025 | 1,620.00 | 1,648.00 | 1,617.00 | 1,643.50 | 1,643.50 | 0.86% | 410,400 |
| Jul 16, 2025 | 1,638.00 | 1,642.00 | 1,623.50 | 1,629.50 | 1,629.50 | -0.55% | 425,600 |
| Jul 15, 2025 | 1,643.00 | 1,668.50 | 1,631.00 | 1,638.50 | 1,638.50 | 0.40% | 544,900 |