Yamaguchi Financial Group, Inc. (TYO:8418)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,042.00 | 2,052.50 | 2,030.00 | 2,051.50 | 2,051.50 | 0.24% | 659,400 |
| Dec 4, 2025 | 2,008.00 | 2,046.50 | 1,991.50 | 2,046.50 | 2,046.50 | 2.53% | 739,700 |
| Dec 3, 2025 | 2,011.50 | 2,018.50 | 1,985.00 | 1,996.00 | 1,996.00 | -1.33% | 938,600 |
| Dec 2, 2025 | 2,030.50 | 2,055.00 | 2,011.00 | 2,023.00 | 2,023.00 | -0.32% | 1,003,400 |
| Dec 1, 2025 | 2,044.00 | 2,074.00 | 2,029.00 | 2,029.50 | 2,029.50 | -0.42% | 1,198,100 |
| Nov 28, 2025 | 2,010.00 | 2,059.50 | 2,009.50 | 2,038.00 | 2,038.00 | 0.99% | 1,078,200 |
| Nov 27, 2025 | 1,983.00 | 2,026.50 | 1,958.50 | 2,018.00 | 2,018.00 | 10.70% | 2,942,000 |
| Nov 26, 2025 | 1,809.50 | 1,823.00 | 1,800.00 | 1,823.00 | 1,823.00 | 1.22% | 883,400 |
| Nov 25, 2025 | 1,802.50 | 1,814.00 | 1,785.00 | 1,801.00 | 1,801.00 | 0.25% | 824,600 |
| Nov 21, 2025 | 1,763.50 | 1,807.00 | 1,763.50 | 1,796.50 | 1,796.50 | 1.41% | 786,300 |
| Nov 20, 2025 | 1,775.00 | 1,783.50 | 1,763.00 | 1,771.50 | 1,771.50 | 1.06% | 555,200 |
| Nov 19, 2025 | 1,746.50 | 1,776.50 | 1,740.50 | 1,753.00 | 1,753.00 | 2.10% | 789,100 |
| Nov 18, 2025 | 1,761.50 | 1,761.50 | 1,717.00 | 1,717.00 | 1,717.00 | -3.27% | 888,100 |
| Nov 17, 2025 | 1,777.00 | 1,803.00 | 1,769.50 | 1,775.00 | 1,775.00 | -1.61% | 893,900 |
| Nov 14, 2025 | 1,797.00 | 1,819.50 | 1,785.00 | 1,804.00 | 1,804.00 | -0.36% | 591,200 |
| Nov 13, 2025 | 1,818.50 | 1,826.00 | 1,805.00 | 1,810.50 | 1,810.50 | 0.25% | 477,700 |
| Nov 12, 2025 | 1,798.50 | 1,820.00 | 1,794.00 | 1,806.00 | 1,806.00 | 0.95% | 696,800 |
| Nov 11, 2025 | 1,826.50 | 1,826.50 | 1,786.00 | 1,789.00 | 1,789.00 | -2.03% | 561,000 |
| Nov 10, 2025 | 1,795.00 | 1,836.50 | 1,785.50 | 1,826.00 | 1,826.00 | 3.02% | 975,700 |
| Nov 7, 2025 | 1,798.50 | 1,804.00 | 1,762.00 | 1,772.50 | 1,772.50 | -1.58% | 925,700 |
| Nov 6, 2025 | 1,771.00 | 1,806.00 | 1,770.50 | 1,801.00 | 1,801.00 | 1.78% | 775,100 |
| Nov 5, 2025 | 1,778.00 | 1,778.00 | 1,716.50 | 1,769.50 | 1,769.50 | -0.53% | 906,600 |
| Nov 4, 2025 | 1,755.00 | 1,785.50 | 1,744.00 | 1,779.00 | 1,779.00 | 0.65% | 889,300 |
| Oct 31, 2025 | 1,782.00 | 1,782.00 | 1,755.50 | 1,767.50 | 1,767.50 | -0.17% | 467,500 |
| Oct 30, 2025 | 1,733.50 | 1,771.00 | 1,730.50 | 1,770.50 | 1,770.50 | 2.22% | 898,200 |
| Oct 29, 2025 | 1,763.00 | 1,770.00 | 1,726.50 | 1,732.00 | 1,732.00 | -1.67% | 809,400 |
| Oct 28, 2025 | 1,783.00 | 1,794.00 | 1,761.50 | 1,761.50 | 1,761.50 | -1.32% | 774,600 |
| Oct 27, 2025 | 1,763.50 | 1,796.00 | 1,759.50 | 1,785.00 | 1,785.00 | 2.32% | 621,700 |
| Oct 24, 2025 | 1,750.50 | 1,751.50 | 1,739.00 | 1,744.50 | 1,744.50 | -0.60% | 458,900 |
| Oct 23, 2025 | 1,741.50 | 1,758.50 | 1,737.00 | 1,755.00 | 1,755.00 | 0.92% | 560,900 |
| Oct 22, 2025 | 1,730.00 | 1,749.00 | 1,727.00 | 1,739.00 | 1,739.00 | 0.26% | 631,400 |
| Oct 21, 2025 | 1,745.00 | 1,749.50 | 1,734.50 | 1,734.50 | 1,734.50 | -0.40% | 544,300 |
| Oct 20, 2025 | 1,699.50 | 1,741.50 | 1,682.50 | 1,741.50 | 1,741.50 | 4.47% | 519,400 |
| Oct 17, 2025 | 1,672.50 | 1,676.50 | 1,658.50 | 1,667.00 | 1,667.00 | -1.54% | 378,200 |
| Oct 16, 2025 | 1,687.00 | 1,702.50 | 1,685.00 | 1,693.00 | 1,693.00 | 0.56% | 370,200 |
| Oct 15, 2025 | 1,665.50 | 1,683.50 | 1,661.50 | 1,683.50 | 1,683.50 | 2.00% | 451,400 |
| Oct 14, 2025 | 1,667.00 | 1,674.00 | 1,637.50 | 1,650.50 | 1,650.50 | -3.28% | 1,221,700 |
| Oct 10, 2025 | 1,740.00 | 1,750.00 | 1,706.50 | 1,706.50 | 1,706.50 | -2.68% | 732,800 |
| Oct 9, 2025 | 1,744.00 | 1,755.00 | 1,737.50 | 1,753.50 | 1,753.50 | 0.17% | 446,300 |
| Oct 8, 2025 | 1,735.50 | 1,761.00 | 1,731.50 | 1,750.50 | 1,750.50 | 1.18% | 478,500 |
| Oct 7, 2025 | 1,747.00 | 1,754.00 | 1,729.50 | 1,730.00 | 1,730.00 | -0.60% | 457,300 |
| Oct 6, 2025 | 1,781.00 | 1,785.50 | 1,717.00 | 1,740.50 | 1,740.50 | -2.05% | 1,022,500 |
| Oct 3, 2025 | 1,756.50 | 1,787.00 | 1,756.00 | 1,777.00 | 1,777.00 | 0.68% | 916,400 |
| Oct 2, 2025 | 1,772.00 | 1,783.50 | 1,752.00 | 1,765.00 | 1,765.00 | -0.17% | 597,100 |
| Oct 1, 2025 | 1,782.00 | 1,805.50 | 1,767.00 | 1,768.00 | 1,768.00 | -1.91% | 616,300 |
| Sep 30, 2025 | 1,790.50 | 1,810.00 | 1,771.50 | 1,802.50 | 1,802.50 | 0.64% | 545,700 |
| Sep 29, 2025 | 1,812.00 | 1,818.00 | 1,788.00 | 1,791.00 | 1,791.00 | -3.76% | 582,900 |
| Sep 26, 2025 | 1,818.00 | 1,861.00 | 1,813.00 | 1,861.00 | 1,829.00 | 2.39% | 783,200 |
| Sep 25, 2025 | 1,787.00 | 1,818.00 | 1,785.00 | 1,817.50 | 1,786.25 | 1.82% | 620,300 |
| Sep 24, 2025 | 1,790.50 | 1,793.00 | 1,777.50 | 1,785.00 | 1,754.31 | 0.45% | 456,900 |