Canada markets open in 4 hours 12 minutes

Yamaguchi Financial Group, Inc. (8418.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,587.50+29.00 (+1.86%)
At close: 03:15PM JST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241,551.001,594.001,547.001,587.501,587.50534,900
Apr 25, 20241,572.001,575.501,547.001,558.501,558.50286,400
Apr 24, 20241,575.001,589.501,568.001,577.501,577.50396,600
Apr 23, 20241,594.501,603.501,567.501,575.001,575.00378,000
Apr 22, 20241,581.001,606.001,546.001,580.501,580.50824,300
Apr 19, 20241,554.501,569.501,507.501,541.001,541.00784,200
Apr 18, 20241,515.501,561.001,505.001,554.501,554.50339,100
Apr 17, 20241,535.001,535.001,495.001,502.001,502.00354,500
Apr 16, 20241,584.501,599.001,526.501,527.501,527.50565,700
Apr 15, 20241,560.001,587.501,538.501,587.501,587.50332,500
Apr 12, 20241,582.501,602.501,569.501,585.501,585.50494,500
Apr 11, 20241,527.001,575.001,525.001,573.001,573.00429,100
Apr 10, 20241,522.501,541.501,518.501,535.001,535.00281,600
Apr 09, 20241,554.001,555.501,525.501,535.001,535.00416,400
Apr 08, 20241,533.501,548.501,526.001,537.501,537.50355,300
Apr 05, 20241,518.001,522.501,494.001,519.001,519.00371,000
Apr 04, 20241,523.501,558.501,523.501,542.501,542.50567,100
Apr 03, 20241,485.501,541.001,479.001,521.001,521.00882,300
Apr 02, 20241,513.501,528.001,475.001,490.001,490.00710,900
Apr 01, 20241,558.001,561.001,507.501,510.001,510.00581,100
Mar 29, 20241,541.001,559.501,531.501,556.001,556.00323,900
Mar 28, 20241,564.501,566.001,529.501,532.001,532.00813,300
Mar 28, 202422 Dividend
Mar 27, 20241,628.001,629.001,590.001,594.001,572.001,473,400
Mar 26, 20241,614.501,614.501,576.501,588.001,566.08766,300
Mar 25, 20241,628.001,628.001,595.501,608.001,585.81795,600
Mar 22, 20241,642.501,644.501,616.001,644.001,621.31639,600
Mar 21, 20241,587.001,654.001,571.501,642.001,619.341,016,400
Mar 19, 20241,562.001,589.001,556.501,565.501,543.89661,400
Mar 18, 20241,578.501,579.501,538.501,563.501,541.92626,800
Mar 15, 20241,553.001,573.001,530.001,543.001,521.701,147,100
Mar 14, 20241,574.001,591.501,547.501,559.001,537.48627,900
Mar 13, 20241,587.501,602.001,515.501,550.001,528.61764,400
Mar 12, 20241,565.001,567.001,525.001,562.501,540.93757,400
Mar 11, 20241,684.501,687.501,567.501,592.501,570.521,312,600
Mar 08, 20241,644.501,712.001,621.501,684.501,661.251,344,900
Mar 07, 20241,577.001,643.501,574.001,637.001,614.411,001,000
Mar 06, 20241,549.501,569.501,534.501,557.501,536.001,130,300
Mar 05, 20241,531.001,550.001,515.501,547.001,525.65730,900
Mar 04, 20241,548.001,550.001,519.001,526.001,504.94627,500
Mar 01, 20241,529.001,560.001,519.001,550.501,529.10805,200
Feb 29, 20241,519.501,533.001,513.501,519.001,498.04572,700
Feb 28, 20241,510.001,550.001,508.501,519.501,498.53880,200
Feb 27, 20241,499.001,527.001,490.501,506.501,485.71846,300
Feb 26, 20241,520.001,532.501,499.001,499.501,478.80491,300
Feb 22, 20241,508.001,536.001,505.001,514.501,493.60420,900
Feb 21, 20241,497.001,502.501,487.501,500.501,479.79294,500
Feb 20, 20241,522.001,535.501,491.001,498.001,477.32598,200
Feb 19, 20241,480.001,529.501,479.001,527.501,506.42450,000
Feb 16, 20241,460.501,490.001,457.001,478.001,457.60487,500
Feb 15, 20241,471.001,490.501,435.001,438.001,418.15575,000
Feb 14, 20241,454.501,464.001,442.501,453.501,433.44427,500
Feb 13, 20241,411.501,451.001,410.001,450.501,430.48555,400
Feb 09, 20241,421.001,421.001,387.501,406.001,386.59610,900
Feb 08, 20241,431.001,448.001,416.001,431.501,411.74460,500
Feb 07, 20241,421.001,435.501,408.501,435.501,415.69334,500
Feb 06, 20241,440.001,443.501,424.001,429.501,409.77604,600
Feb 05, 20241,400.501,457.001,372.501,439.001,419.141,010,400
Feb 02, 20241,396.501,403.001,376.501,397.001,377.72547,300
Feb 01, 20241,391.001,404.501,378.501,404.501,385.12695,000
Jan 31, 20241,365.001,414.001,364.001,412.501,393.01746,200
Jan 30, 20241,377.001,381.001,364.001,364.001,345.17293,300
Jan 29, 20241,379.501,396.001,373.501,383.501,364.41361,200
Jan 26, 20241,369.501,386.001,360.001,370.001,351.09489,600
Jan 25, 20241,387.501,400.001,375.501,383.001,363.91612,700
Jan 24, 20241,342.501,387.501,336.501,387.501,368.35615,200
Jan 23, 20241,339.501,357.001,333.001,343.501,324.96472,400
Jan 22, 20241,332.501,340.001,326.001,339.001,320.52389,500
Jan 19, 20241,340.001,343.001,320.501,325.001,306.71548,400
Jan 18, 20241,331.501,339.001,320.501,335.001,316.57401,500
Jan 17, 20241,330.501,349.001,328.001,332.501,314.11463,900
Jan 16, 20241,317.001,342.001,317.001,322.001,303.75388,500
Jan 15, 20241,317.001,331.001,317.001,328.501,310.1670,900
Jan 12, 20241,335.001,347.001,313.001,313.001,294.88567,100
Jan 11, 20241,342.501,377.001,335.501,338.001,319.53810,500
Jan 10, 20241,323.501,333.501,314.001,316.001,297.84565,200
Jan 09, 20241,321.501,333.001,312.501,325.001,306.71604,000
Jan 05, 20241,294.001,317.501,287.501,317.501,299.32630,700
Jan 04, 20241,263.001,281.501,246.501,281.501,263.81438,500
Dec 29, 20231,268.001,274.501,256.001,263.501,246.06401,300
Dec 28, 20231,259.501,273.501,258.001,265.001,247.54331,600
Dec 27, 20231,255.001,264.001,250.501,264.001,246.55328,700
Dec 26, 20231,259.001,259.501,237.001,249.001,231.76439,900
Dec 25, 20231,259.001,268.001,245.501,252.001,234.72620,900
Dec 22, 20231,219.501,240.001,219.501,240.001,222.89574,400
Dec 21, 20231,228.501,236.001,212.501,219.001,202.18557,300
Dec 20, 20231,245.001,257.501,238.501,242.501,225.35675,300
Dec 19, 20231,260.501,269.501,245.001,256.501,239.16687,400
Dec 18, 20231,277.001,284.501,250.501,268.001,250.50500,600
Dec 15, 20231,290.001,310.001,285.001,299.001,281.07714,400
Dec 14, 20231,334.501,341.001,291.001,299.501,281.56522,400
Dec 13, 20231,336.001,350.001,335.001,343.501,324.96384,800
Dec 12, 20231,332.001,347.001,324.001,329.001,310.66460,200
Dec 11, 20231,353.501,364.501,337.501,350.001,331.37719,000
Dec 08, 20231,360.001,379.001,345.001,352.501,333.831,046,300
Dec 07, 20231,334.001,359.501,328.001,359.501,340.74681,300
Dec 06, 20231,309.501,343.001,309.501,341.001,322.49893,400
Dec 05, 20231,309.001,329.501,308.001,309.501,291.43577,600
Dec 04, 20231,312.501,342.001,311.501,321.001,302.77796,900
Dec 01, 20231,314.001,322.001,305.501,317.001,298.82597,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...