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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,716	2,730	2,730	2,733	2,701.5	574,700
February 19, 2026	2,693	2,743.5	2,743.5	2,743.5	2,692	487,300
February 18, 2026	2,687	2,699.5	2,699.5	2,709	2,662.5	455,900
February 17, 2026	2,707	2,646	2,646	2,727.5	2,646	525,500
February 16, 2026	2,767	2,716	2,716	2,770	2,680	928,000
February 13, 2026	2,848	2,766.5	2,766.5	2,858.5	2,766.5	1.31M
February 12, 2026	2,758	2,855.5	2,855.5	2,870.5	2,745	1.33M
February 10, 2026	2,752	2,741	2,741	2,780	2,730	826,400
February 09, 2026	2,706	2,745	2,745	2,768	2,689.5	1.11M
February 06, 2026	2,612.5	2,662.5	2,662.5	2,662.5	2,580.5	717,400
February 05, 2026	2,610	2,634	2,634	2,641.5	2,587.5	663,400
February 04, 2026	2,534	2,564	2,564	2,578	2,525.5	666,700
February 03, 2026	2,463	2,516.5	2,516.5	2,524.5	2,442	755,000
February 02, 2026	2,494.5	2,413	2,413	2,499.5	2,411	706,200
January 30, 2026	2,457	2,456	2,456	2,474.5	2,445.5	722,300
January 29, 2026	2,407	2,439.5	2,439.5	2,444.5	2,386.5	570,000
January 28, 2026	2,411.5	2,411	2,411	2,425.5	2,396	404,700
January 27, 2026	2,395	2,425.5	2,425.5	2,427	2,375	356,200
January 26, 2026	2,400	2,412	2,412	2,435.5	2,393	694,800
January 23, 2026	2,436	2,468.5	2,468.5	2,469	2,430	455,400
January 22, 2026	2,395.5	2,422	2,422	2,440	2,366.5	686,600
January 21, 2026	2,335	2,351.5	2,351.5	2,364.5	2,307	763,500
January 20, 2026	2,365	2,371	2,371	2,379.5	2,356	778,000
January 19, 2026	2,359.5	2,365	2,365	2,377.5	2,340.5	509,300
January 16, 2026	2,330.5	2,353	2,353	2,368.5	2,330	410,100
January 15, 2026	2,300	2,347	2,347	2,352	2,286.5	541,600
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

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