8418.T - Yamaguchi Financial Group, Inc.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019770.00775.00761.00769.00769.001,372,400
Sep 19, 2019771.00779.00761.00765.00765.00774,600
Sep 18, 2019770.00770.00757.00765.00765.00811,400
Sep 17, 2019771.00785.00755.00774.00774.001,228,400
Sep 13, 2019754.00768.00743.00763.00763.001,587,700
Sep 12, 2019746.00754.00740.00747.00747.001,161,000
Sep 11, 2019738.00742.00720.00739.00739.001,146,900
Sep 10, 2019690.00710.00689.00708.00708.00890,800
Sep 09, 2019672.00680.00672.00680.00680.00524,900
Sep 06, 2019685.00688.00678.00679.00679.00440,600
Sep 05, 2019673.00690.00672.00679.00679.00784,600
Sep 04, 2019671.00673.00661.00670.00670.00445,200
Sep 03, 2019668.00683.00667.00676.00676.00635,100
Sep 02, 2019670.00673.00664.00665.00665.00392,300
Aug 30, 2019677.00677.00670.00675.00675.00542,500
Aug 29, 2019664.00666.00654.00665.00665.00433,600
Aug 28, 2019655.00661.00653.00657.00657.00477,900
Aug 27, 2019659.00666.00659.00660.00660.00451,200
Aug 26, 2019650.00658.00647.00655.00655.00660,300
Aug 23, 2019668.00674.00666.00670.00670.00335,700
Aug 22, 2019662.00665.00654.00665.00665.00500,600
Aug 21, 2019667.00667.00653.00657.00657.00713,100
Aug 20, 2019688.00690.00670.00673.00673.00608,300
Aug 19, 2019689.00691.00683.00688.00688.00425,100
Aug 16, 2019664.00683.00663.00680.00680.00653,900
Aug 15, 2019667.00671.00661.00670.00670.00649,900
Aug 14, 2019680.00690.00680.00688.00688.00548,000
Aug 13, 2019672.00675.00665.00673.00673.00643,400
Aug 09, 2019694.00699.00685.00687.00687.00410,300
Aug 08, 2019691.00700.00688.00694.00694.00608,900
Aug 07, 2019690.00709.00689.00700.00700.001,028,900
Aug 06, 2019675.00696.00668.00695.00695.00990,600
Aug 05, 2019717.00717.00688.00693.00693.00977,000
Aug 02, 2019734.00734.00709.00711.00711.00965,200
Aug 01, 2019754.00762.00751.00754.00754.00482,600
Jul 31, 2019759.00771.00757.00761.00761.00944,700
Jul 30, 2019757.00770.00757.00767.00767.00782,000
Jul 29, 2019760.00760.00751.00755.00755.00512,300
Jul 26, 2019757.00765.00755.00761.00761.00525,500
Jul 25, 2019756.00765.00754.00764.00764.00490,000
Jul 24, 2019759.00767.00754.00756.00756.00736,900
Jul 23, 2019746.00766.00746.00758.00758.00684,700
Jul 22, 2019757.00759.00746.00749.00749.00643,800
Jul 19, 2019752.00767.00746.00755.00755.00940,500
Jul 18, 2019770.00772.00742.00745.00745.001,034,200
Jul 17, 2019772.00792.00771.00783.00783.001,128,200
Jul 16, 2019777.00783.00773.00776.00776.00645,900
Jul 12, 2019784.00785.00776.00780.00780.00792,400
Jul 11, 2019789.00791.00774.00778.00778.00757,300
Jul 10, 2019770.00789.00770.00786.00786.00975,600
Jul 09, 2019786.00795.00773.00776.00776.00857,300
Jul 08, 2019799.00802.00780.00782.00782.00666,900
Jul 05, 2019785.00790.00779.00786.00786.00685,000
Jul 04, 2019782.00787.00776.00778.00778.00676,900
Jul 03, 2019759.00775.00755.00773.00773.001,028,700
Jul 02, 2019764.00765.00752.00764.00764.00847,500
Jul 01, 2019755.00761.00747.00759.00759.00960,000
Jun 28, 2019728.00736.00727.00736.00736.00914,500
Jun 27, 2019720.00734.00718.00733.00733.00982,000
Jun 26, 2019718.00722.00710.00712.00712.00727,000
Jun 25, 2019726.00733.00723.00726.00726.00896,600
Jun 24, 2019734.00736.00727.00728.00728.00703,900
Jun 21, 2019749.00751.00729.00729.00729.001,490,100
Jun 20, 2019744.00757.00739.00756.00756.00833,300
Jun 19, 2019730.00749.00728.00746.00746.001,082,700
Jun 18, 2019745.00746.00728.00730.00730.001,082,500
Jun 17, 2019763.00766.00743.00745.00745.001,071,000
Jun 14, 2019771.00771.00760.00766.00766.00862,400
Jun 13, 2019775.00780.00761.00769.00769.00920,100
Jun 12, 2019794.00794.00783.00784.00784.00627,400
Jun 11, 2019795.00799.00788.00797.00797.00726,100
Jun 10, 2019804.00804.00789.00792.00792.00589,800
Jun 07, 2019793.00798.00784.00797.00797.00684,900
Jun 06, 2019801.00806.00790.00795.00795.00850,800
Jun 05, 2019816.00817.00803.00810.00810.001,078,100
Jun 04, 2019796.00802.00784.00797.00797.001,051,300
Jun 03, 2019793.00801.00779.00785.00785.001,066,100
May 31, 2019820.00823.00805.00805.00805.00985,100
May 30, 2019812.00830.00809.00828.00828.001,290,200
May 29, 2019828.00834.00814.00820.00820.001,753,900
May 28, 2019830.00844.00819.00828.00828.0015,703,700
May 27, 2019820.00835.00818.00829.00829.001,400,600
May 24, 2019811.00824.00804.00817.00817.001,502,900
May 23, 2019822.00829.00811.00824.00824.001,732,300
May 22, 2019827.00835.00814.00829.00829.001,381,800
May 21, 2019814.00828.00807.00822.00822.001,327,800
May 20, 2019825.00832.00808.00823.00823.001,165,500
May 17, 2019822.00840.00813.00829.00829.001,789,300
May 16, 2019829.00835.00812.00816.00816.00999,900
May 15, 2019823.00836.00815.00833.00833.001,294,600
May 14, 2019807.00833.00777.00826.00826.003,222,000
May 13, 2019842.00844.00809.00816.00816.001,965,300
May 10, 2019784.00803.00775.00788.00788.001,699,000
May 09, 2019785.00785.00769.00779.00779.001,650,400
May 08, 2019789.00796.00780.00784.00784.00992,400
May 07, 2019805.00810.00792.00799.00799.001,992,400
Apr 26, 2019813.00822.00803.00820.00820.001,253,800
Apr 25, 2019819.00825.00805.00824.00824.00832,600
Apr 24, 2019832.00833.00814.00819.00819.001,156,600
Apr 23, 2019835.00840.00822.00828.00828.001,049,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...