Yamaguchi Financial Group, Inc. 8418
TSE · Japan · Finance
¥3,487.00-15.00 (-0.43%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,489.00 | -0.37% | ¥3,478.00 | ¥3,524.00 | ¥3,468.00 | 115.20K |
| 2026-10-01 | ¥3,502.00 | -0.93% | ¥3,559.00 | ¥3,559.00 | ¥3,431.00 | 888.70K |
| 2026-09-30 | ¥3,535.00 | +3.03% | ¥3,465.00 | ¥3,564.00 | ¥3,445.00 | 886.10K |
| 2026-09-29 | ¥3,431.00 | -3.52% | ¥3,461.00 | ¥3,493.00 | ¥3,419.00 |
| 511.80K |
| 2026-09-28 | ¥3,556.00 | +0.17% | ¥3,559.00 | ¥3,589.00 | ¥3,542.00 | 636.70K |
| 2026-09-25 | ¥3,550.00 | +3.50% | ¥3,480.00 | ¥3,569.00 | ¥3,460.00 | 643.70K |
| 2026-09-24 | ¥3,430.00 | -0.38% | ¥3,415.00 | ¥3,430.00 | ¥3,337.00 | 963.00K |
| 2026-09-18 | ¥3,443.00 | +5.74% | ¥3,326.00 | ¥3,443.00 | ¥3,293.00 | 2.18M |
| 2026-09-17 | ¥3,256.00 | +0.25% | ¥3,251.00 | ¥3,305.00 | ¥3,230.00 | 432.40K |
| 2026-09-16 | ¥3,248.00 | +1.18% | ¥3,237.00 | ¥3,307.00 | ¥3,220.00 | 510.70K |
| 2026-09-15 | ¥3,210.00 | -1.23% | ¥3,245.00 | ¥3,258.00 | ¥3,195.00 | 357.30K |
| 2026-09-14 | ¥3,250.00 | +1.47% | ¥3,184.00 | ¥3,271.00 | ¥3,180.00 | 390.10K |
| 2026-09-11 | ¥3,203.00 | -0.03% | ¥3,113.00 | ¥3,233.00 | ¥3,103.00 | 803.90K |
| 2026-09-10 | ¥3,204.00 | +3.02% | ¥3,115.00 | ¥3,213.00 | ¥3,111.00 | 462.90K |
| 2026-09-09 | ¥3,110.00 | -1.08% | ¥3,130.00 | ¥3,167.00 | ¥3,103.00 | 410.60K |
| 2026-09-08 | ¥3,144.00 | -2.66% | ¥3,200.00 | ¥3,213.00 | ¥3,144.00 | 423.30K |
| 2026-09-07 | ¥3,230.00 | +0.12% | ¥3,238.00 | ¥3,258.00 | ¥3,204.00 | 278.40K |
| 2026-09-04 | ¥3,226.00 | +0.06% | ¥3,235.00 | ¥3,255.00 | ¥3,176.00 | 509.80K |
| 2026-09-03 | ¥3,224.00 | +0.88% | ¥3,220.00 | ¥3,264.00 | ¥3,197.00 | 483.40K |
| 2026-09-02 | ¥3,196.00 | -1.81% | ¥3,190.00 | ¥3,252.00 | ¥3,187.00 | 439.50K |
| 2026-09-01 | ¥3,255.00 | +0.46% | ¥3,188.00 | ¥3,255.00 | ¥3,168.00 | 345.60K |
| 2026-08-31 | ¥3,240.00 | +1.31% | ¥3,197.00 | ¥3,240.00 | ¥3,148.00 | 746.10K |
| 2026-08-28 | ¥3,198.00 | +1.27% | ¥3,154.00 | ¥3,224.00 | ¥3,149.00 | 387.80K |
| 2026-08-27 | ¥3,158.00 | -0.09% | ¥3,161.00 | ¥3,197.00 | ¥3,138.00 | 384.00K |
| 2026-08-26 | ¥3,161.00 | +1.09% | ¥3,150.00 | ¥3,194.00 | ¥3,137.00 | 357.50K |
| 2026-08-25 | ¥3,127.00 | +1.79% | ¥3,081.00 | ¥3,148.00 | ¥3,079.00 | 259.50K |
| 2026-08-24 | ¥3,072.00 | -1.09% | ¥3,126.00 | ¥3,126.00 | ¥3,068.00 | 284.70K |
| 2026-08-21 | ¥3,106.00 | +1.01% | ¥3,074.00 | ¥3,120.00 | ¥3,057.00 | 265.40K |
| 2026-08-20 | ¥3,075.00 | -0.13% | ¥3,071.00 | ¥3,091.00 | ¥3,033.00 | 429.10K |
| 2026-08-19 | ¥3,079.00 | -4.44% | ¥3,185.00 | ¥3,185.00 | ¥3,074.00 | 511.50K |
| 2026-08-18 | ¥3,222.00 | +1.23% | ¥3,225.00 | ¥3,262.00 | ¥3,199.00 | 371.00K |
| 2026-08-17 | ¥3,183.00 | -0.59% | ¥3,235.00 | ¥3,261.00 | ¥3,183.00 | 349.30K |
| 2026-08-14 | ¥3,202.00 | +0.16% | ¥3,200.00 | ¥3,279.00 | ¥3,194.00 | 784.10K |
| 2026-08-13 | ¥3,197.00 | +5.06% | ¥3,100.00 | ¥3,197.00 | ¥3,100.00 | 819.90K |
| 2026-08-12 | ¥3,043.00 | +1.50% | ¥3,033.00 | ¥3,076.00 | ¥3,015.00 | 494.70K |
| 2026-08-10 | ¥2,998.00 | -2.50% | ¥3,020.00 | ¥3,037.00 | ¥2,976.00 | 551.50K |
| 2026-08-07 | ¥3,075.00 | +0.03% | ¥3,100.00 | ¥3,102.00 | ¥3,057.00 | 517.00K |
| 2026-08-06 | ¥3,074.00 | +1.86% | ¥3,027.00 | ¥3,097.00 | ¥3,026.00 | 391.60K |
| 2026-08-05 | ¥3,018.00 | +2.20% | ¥2,953.50 | ¥3,029.00 | ¥2,949.00 | 378.00K |
| 2026-08-04 | ¥2,953.00 | +0.32% | ¥2,943.00 | ¥2,980.00 | ¥2,924.50 | 477.60K |
| 2026-08-03 | ¥2,943.50 | -1.09% | ¥2,991.00 | ¥3,009.00 | ¥2,850.50 | 507.50K |
| 2026-07-31 | ¥2,976.00 | +1.62% | ¥2,978.50 | ¥3,023.00 | ¥2,924.00 | 1.36M |
| 2026-07-30 | ¥2,928.50 | -2.38% | ¥2,915.50 | ¥2,954.00 | ¥2,900.00 | 596.00K |
| 2026-07-29 | ¥3,000.00 | -1.90% | ¥3,051.00 | ¥3,057.00 | ¥2,940.00 | 839.20K |
| 2026-07-28 | ¥3,058.00 | -3.59% | ¥3,145.00 | ¥3,159.00 | ¥3,052.00 | 573.50K |
| 2026-07-27 | ¥3,172.00 | +1.63% | ¥3,130.00 | ¥3,181.00 | ¥3,099.00 | 605.20K |
| 2026-07-24 | ¥3,121.00 | -0.06% | ¥3,083.00 | ¥3,144.00 | ¥3,070.00 | 429.00K |
| 2026-07-23 | ¥3,123.00 | +1.23% | ¥3,067.00 | ¥3,124.00 | ¥3,065.00 | 547.80K |
| 2026-07-22 | ¥3,085.00 | +1.21% | ¥3,062.00 | ¥3,110.00 | ¥3,031.00 | 536.50K |
| 2026-07-21 | ¥3,048.00 | +5.03% | ¥2,952.00 | ¥3,059.00 | ¥2,921.00 | 821.90K |
| 2026-07-17 | ¥2,902.00 | -5.50% | ¥3,077.00 | ¥3,103.00 | ¥2,881.50 | 989.50K |
| 2026-07-16 | ¥3,071.00 | -0.78% | ¥3,075.00 | ¥3,103.00 | ¥3,050.00 | 481.70K |
| 2026-07-15 | ¥3,095.00 | +2.59% | ¥3,050.00 | ¥3,095.00 | ¥3,037.00 | 494.70K |
| 2026-07-14 | ¥3,017.00 | +1.09% | ¥2,985.00 | ¥3,033.00 | ¥2,965.00 | 506.30K |
| 2026-07-13 | ¥2,984.50 | +0.40% | ¥3,005.00 | ¥3,059.00 | ¥2,982.50 | 553.20K |
| 2026-07-10 | ¥2,972.50 | -1.96% | ¥3,032.00 | ¥3,063.00 | ¥2,965.00 | 642.00K |
| 2026-07-09 | ¥3,032.00 | -0.79% | ¥3,047.00 | ¥3,047.00 | ¥2,995.00 | 380.50K |
| 2026-07-08 | ¥3,056.00 | +1.73% | ¥3,004.00 | ¥3,094.00 | ¥3,004.00 | 625.90K |
| 2026-07-07 | ¥3,004.00 | -0.73% | ¥3,064.00 | ¥3,144.00 | ¥3,004.00 | 794.40K |
| 2026-07-06 | ¥3,026.00 | +1.31% | ¥2,990.00 | ¥3,026.00 | ¥2,960.50 | 378.70K |
| 2026-07-03 | ¥2,987.00 | +1.82% | ¥2,957.50 | ¥2,987.50 | ¥2,939.00 | 356.70K |
| 2026-07-02 | ¥2,933.50 | +1.33% | ¥2,945.00 | ¥2,968.50 | ¥2,920.50 | 465.60K |
| 2026-07-01 | ¥2,895.00 | +1.44% | ¥2,859.50 | ¥2,906.50 | ¥2,859.50 | 429.60K |
| 2026-06-30 | ¥2,854.00 | -0.76% | ¥2,866.50 | ¥2,914.00 | ¥2,854.00 | 451.40K |
| 2026-06-29 | ¥2,876.00 | -0.02% | ¥2,909.00 | ¥2,926.00 | ¥2,848.50 | 514.20K |
| 2026-06-26 | ¥2,876.50 | -0.05% | ¥2,891.00 | ¥2,924.00 | ¥2,852.50 | 451.60K |
| 2026-06-25 | ¥2,878.00 | +1.41% | ¥2,888.00 | ¥2,898.00 | ¥2,834.50 | 399.60K |
| 2026-06-24 | ¥2,838.00 | -1.46% | ¥2,889.00 | ¥2,908.00 | ¥2,811.50 | 350.00K |
| 2026-06-23 | ¥2,880.00 | -1.03% | ¥2,911.00 | ¥2,932.00 | ¥2,878.50 | 452.30K |
| 2026-06-22 | ¥2,910.00 | +1.77% | ¥2,835.00 | ¥2,923.00 | ¥2,825.50 | 397.60K |
| 2026-06-19 | ¥2,859.50 | -2.11% | ¥2,891.50 | ¥2,919.50 | ¥2,808.50 | 1.11M |
| 2026-06-18 | ¥2,921.00 | +2.47% | ¥2,880.00 | ¥2,923.50 | ¥2,875.00 | 360.20K |
| 2026-06-17 | ¥2,850.50 | -2.28% | ¥2,947.50 | ¥2,965.00 | ¥2,850.50 | 562.90K |
| 2026-06-16 | ¥2,917.00 | -0.31% | ¥2,895.00 | ¥2,923.00 | ¥2,832.00 | 550.30K |
| 2026-06-15 | ¥2,926.00 | +0.21% | ¥2,970.00 | ¥3,013.00 | ¥2,921.50 | 752.70K |
| 2026-06-12 | ¥2,920.00 | +2.55% | ¥2,897.50 | ¥2,963.00 | ¥2,882.00 | 828.70K |
| 2026-06-11 | ¥2,847.50 | -1.44% | ¥2,889.00 | ¥2,893.00 | ¥2,815.50 | 645.90K |
| 2026-06-10 | ¥2,889.00 | -0.50% | ¥2,928.00 | ¥3,024.00 | ¥2,872.50 | 1.06M |
| 2026-06-09 | ¥2,903.50 | +3.96% | ¥2,830.00 | ¥2,928.00 | ¥2,802.50 | 1.38M |
| 2026-06-08 | ¥2,793.00 | +2.27% | ¥2,727.00 | ¥2,793.00 | ¥2,700.00 | 873.00K |
| 2026-06-05 | ¥2,731.00 | -0.09% | ¥2,752.00 | ¥2,777.50 | ¥2,715.50 | 548.00K |
| 2026-06-04 | ¥2,733.50 | +1.09% | ¥2,688.00 | ¥2,768.50 | ¥2,630.00 | 632.50K |
| 2026-06-03 | ¥2,704.00 | +0.84% | ¥2,700.00 | ¥2,720.00 | ¥2,673.50 | 615.80K |
| 2026-06-02 | ¥2,681.50 | +0.06% | ¥2,633.50 | ¥2,681.50 | ¥2,563.50 | 727.60K |
| 2026-06-01 | ¥2,680.00 | -2.21% | ¥2,740.50 | ¥2,749.50 | ¥2,665.00 | 597.50K |
| 2026-05-29 | ¥2,740.50 | -0.07% | ¥2,740.00 | ¥2,780.50 | ¥2,724.50 | 505.90K |
| 2026-05-28 | ¥2,742.50 | -1.77% | ¥2,792.50 | ¥2,792.50 | ¥2,720.00 | 466.60K |
| 2026-05-27 | ¥2,792.00 | -0.82% | ¥2,812.50 | ¥2,839.50 | ¥2,761.00 | 552.80K |
| 2026-05-26 | ¥2,815.00 | -1.00% | ¥2,827.50 | ¥2,843.00 | ¥2,770.00 | 685.90K |
| 2026-05-25 | ¥2,843.50 | -0.68% | ¥2,852.00 | ¥2,855.00 | ¥2,794.50 | 675.50K |