Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Yamaguchi Financial Group (8418) Historical Prices

JP:8418 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20263,025.003,089.003,020.003,057.003,057.00-2.21%403,1000.76
Oct 30, 20263,170.003,198.003,100.003,126.003,126.00-1.79%402,2000.76
Oct 29, 20263,143.003,185.003,107.003,183.003,183.00+2.08%1,024,5001.96
Oct 28, 20263,163.003,168.003,086.003,118.003,118.00+0.81%439,3000.82
Oct 27, 20263,055.003,097.003,014.003,093.003,093.00+2.35%448,3000.83
Oct 26, 20263,019.003,079.003,003.003,022.003,022.00+0.67%432,9000.79
Oct 23, 20262,979.003,016.002,880.503,002.003,002.00-2.60%829,8001.53
Oct 22, 20263,219.003,237.003,063.003,082.003,082.00-3.81%585,3001.08
Oct 21, 20263,153.003,238.003,146.003,204.003,204.00+2.53%530,1000.98
Oct 20, 20263,261.003,271.003,121.003,125.003,125.00-5.56%629,6001.17
Oct 19, 20263,254.003,309.003,206.003,309.003,309.00+0.06%509,6000.94
Oct 16, 20263,265.003,311.003,250.003,307.003,307.00+1.97%501,1000.92
Oct 15, 20263,228.003,271.003,190.003,243.003,243.00-1.67%1,035,9001.96
Oct 14, 20263,413.003,413.003,278.003,298.003,298.00-4.02%693,0001.30
Oct 13, 20263,395.003,475.003,383.003,436.003,436.00+3.34%769,5001.46
Oct 12, 20263,325.003,497.003,325.003,325.003,325.00+0.00%00.00
Oct 09, 20263,445.003,497.003,325.003,325.003,325.00-3.37%964,1001.82
Oct 08, 20263,511.003,535.003,441.003,441.003,441.00-2.58%726,8001.38
Oct 07, 20263,575.003,618.003,526.003,532.003,532.00-2.00%479,3000.91
Oct 06, 20263,465.003,615.003,464.003,604.003,604.00+2.97%629,0001.20
Oct 05, 20263,489.003,500.003,423.003,500.003,500.00+1.13%384,1000.73
Oct 02, 20263,478.003,524.003,460.003,461.003,461.00-1.17%516,9000.97
Oct 01, 20263,559.003,559.003,431.003,502.003,502.00-0.93%888,7001.69
Sep 30, 20263,465.003,564.003,445.003,535.003,535.00+3.03%886,1001.71
Sep 29, 20263,461.003,493.003,419.003,431.003,431.00-2.19%511,8000.99
Sep 28, 20263,559.003,589.003,542.003,556.003,508.00+0.17%636,7001.24
Sep 25, 20263,480.003,569.003,460.003,550.003,502.08+3.50%643,7001.26
Sep 24, 20263,415.003,430.003,337.003,430.003,383.70-0.38%963,0001.92
Sep 23, 20263,443.003,443.003,293.003,443.003,396.53+0.00%00.00
Sep 22, 20263,443.003,443.003,293.003,443.003,396.53+0.00%00.00
Sep 21, 20263,443.003,443.003,293.003,443.003,396.53+0.00%00.00
Sep 18, 20263,326.003,443.003,293.003,443.003,396.53+5.74%2,180,1004.41
Sep 17, 20263,251.003,305.003,230.003,256.003,212.05+0.25%432,4000.88
Sep 16, 20263,237.003,307.003,220.003,248.003,204.16+1.18%510,7001.01
Sep 15, 20263,245.003,258.003,195.003,210.003,166.67-1.23%357,3000.71
Sep 14, 20263,184.003,271.003,180.003,250.003,206.13+1.47%390,1000.77
Sep 11, 20263,113.003,233.003,103.003,203.003,159.77-0.03%803,9001.60
Sep 10, 20263,115.003,213.003,111.003,204.003,160.75+3.02%462,9000.91
Sep 09, 20263,130.003,167.003,103.003,110.003,068.02-1.08%410,6000.80
Sep 08, 20263,200.003,213.003,144.003,144.003,101.56-2.66%423,3000.82
Sep 07, 20263,238.003,258.003,204.003,230.003,186.40+0.12%278,4000.53
Sep 04, 20263,235.003,255.003,176.003,226.003,182.45+0.06%509,8000.94
Sep 03, 20263,220.003,264.003,197.003,224.003,180.48+0.88%483,4000.88
Sep 02, 20263,190.003,252.003,187.003,196.003,152.86-1.81%439,5000.80
Sep 01, 20263,188.003,255.003,168.003,255.003,211.06+0.46%345,6000.62
Aug 31, 20263,197.003,240.003,148.003,240.003,196.27+1.31%746,1001.35
Aug 28, 20263,154.003,224.003,149.003,198.003,154.83+1.27%387,8000.69
Aug 27, 20263,161.003,197.003,138.003,158.003,115.37-0.09%384,0000.68
Aug 26, 20263,150.003,194.003,137.003,161.003,118.33+1.09%357,5000.63
Aug 25, 20263,081.003,148.003,079.003,127.003,084.79+1.79%259,5000.46