Yamaguchi Financial Group, Inc. - 8418.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,284.5	2,300	2,300	2,303	2,255	680,900
January 13, 2026	2,292	2,292.5	2,292.5	2,303	2,267	636,400
January 09, 2026	2,231.5	2,242	2,242	2,248	2,221	617,100
January 08, 2026	2,224.5	2,207	2,207	2,231	2,203	539,200
January 07, 2026	2,200	2,231.5	2,231.5	2,231.5	2,195.5	555,200
January 06, 2026	2,175	2,222	2,222	2,222	2,175	610,100
January 05, 2026	2,128	2,168	2,168	2,168	2,126	794,800
December 30, 2025	2,115	2,123	2,123	2,146	2,108	562,100
December 29, 2025	2,098.5	2,120.5	2,120.5	2,122	2,086.5	495,100
December 26, 2025	2,090	2,084.5	2,084.5	2,099	2,075	384,600
December 25, 2025	2,098	2,080	2,080	2,098	2,072.5	398,800
December 24, 2025	2,120.5	2,085	2,085	2,133.5	2,079.5	617,400
December 23, 2025	2,117.5	2,118.5	2,118.5	2,150	2,115.5	521,300
December 22, 2025	2,140	2,124	2,124	2,140	2,121.5	457,400
December 19, 2025	2,098.5	2,107	2,107	2,122.5	2,097.5	622,600
December 18, 2025	2,102.5	2,099.5	2,099.5	2,108.5	2,087.5	329,600
December 17, 2025	2,103	2,095	2,095	2,111.5	2,074.5	520,100
December 16, 2025	2,143.5	2,101	2,101	2,150.5	2,095.5	568,900
December 15, 2025	2,121	2,153.5	2,153.5	2,153.5	2,110	752,400
December 12, 2025	2,092.5	2,120.5	2,120.5	2,137	2,078.5	861,000
December 11, 2025	2,083	2,062	2,062	2,099	2,055.5	509,800
December 10, 2025	2,063	2,069.5	2,069.5	2,079.5	2,048	531,700
December 09, 2025	2,043.5	2,050.5	2,050.5	2,063.5	2,043.5	480,600
December 08, 2025	2,040.5	2,035	2,035	2,051.5	2,020	537,200
December 05, 2025	2,042	2,051.5	2,051.5	2,052.5	2,030	659,400
December 04, 2025	2,008	2,046.5	2,046.5	2,046.5	1,991.5	739,700
December 03, 2025	2,011.5	1,996	1,996	2,018.5	1,985	938,600
December 02, 2025	2,030.5	2,023	2,023	2,055	2,011	1M
December 01, 2025	2,044	2,029.5	2,029.5	2,074	2,029	1.03M
November 28, 2025	2,010	2,038	2,038	2,059.5	2,009.5	1.08M
November 27, 2025	1,983	2,020.5	2,020.5	2,026.5	1,958.5	2.52M
November 26, 2025	1,809.5	1,823	1,823	1,823	1,800	883,400
November 25, 2025	1,802.5	1,801	1,801	1,814	1,785	824,600
November 21, 2025	1,763.5	1,796.5	1,796.5	1,807	1,763.5	786,300
November 20, 2025	1,775	1,771.5	1,771.5	1,783.5	1,763	555,200
November 19, 2025	1,746.5	1,753	1,753	1,776.5	1,740.5	789,100
November 18, 2025	1,761.5	1,717	1,717	1,761.5	1,717	888,100
November 17, 2025	1,777	1,775	1,775	1,803	1,769.5	893,900
November 14, 2025	1,797	1,804	1,804	1,819.5	1,785	591,200
November 13, 2025	1,818.5	1,810.5	1,810.5	1,826	1,805	477,700
November 12, 2025	1,798.5	1,806	1,806	1,820	1,794	696,800
November 11, 2025	1,826.5	1,789	1,789	1,826.5	1,786	561,000
November 10, 2025	1,795	1,826	1,826	1,836.5	1,785.5	975,700
November 07, 2025	1,798.5	1,772.5	1,772.5	1,804	1,762	925,700
November 06, 2025	1,771	1,801	1,801	1,806	1,770.5	775,100
November 05, 2025	1,778	1,769.5	1,769.5	1,778	1,716.5	906,600
November 04, 2025	1,755	1,779	1,779	1,785.5	1,744	889,300
October 31, 2025	1,782	1,767.5	1,767.5	1,782	1,755.5	467,500
October 30, 2025	1,733.5	1,770.5	1,770.5	1,771	1,730.5	898,200
October 29, 2025	1,763	1,732	1,732	1,770	1,726.5	809,400
October 28, 2025	1,783	1,761.5	1,761.5	1,794	1,761.5	774,600
October 27, 2025	1,763.5	1,785	1,785	1,796	1,759.5	621,700
October 24, 2025	1,750.5	1,744.5	1,744.5	1,751.5	1,739	458,900
October 23, 2025	1,741.5	1,755	1,755	1,758.5	1,737	560,900
October 22, 2025	1,730	1,739	1,739	1,749	1,727	631,400
October 21, 2025	1,745	1,734.5	1,734.5	1,749.5	1,734.5	544,300
October 20, 2025	1,699.5	1,741.5	1,741.5	1,741.5	1,682.5	519,400
October 17, 2025	1,672.5	1,667	1,667	1,676.5	1,658.5	378,200
October 16, 2025	1,687	1,693	1,693	1,702.5	1,685	370,200
October 15, 2025	1,665.5	1,683.5	1,683.5	1,683.5	1,661.5	451,400

Yamaguchi Financial Group, Inc. (8418.T) JPX