Comparing Back to the side-by-side chart ↗
Yamaguchi Financial Group,Inc. (8418.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3265.00 | 3311.00 | 3250.00 | 3307.00 | +1.97% | 501,100 |
| 2026-10-15 | 3228.00 | 3271.00 | 3190.00 | 3243.00 | -1.67% | 1,035,900 |
| 2026-10-14 | 3413.00 | 3413.00 | 3278.00 | 3298.00 | -4.02% | 693,000 |
| 2026-10-13 | 3395.00 | 3475.00 | 3383.00 | 3436.00 | +3.34% | 769,500 |
| 2026-10-09 | 3445.00 | 3497.00 | 3325.00 | 3325.00 | -3.37% | 964,100 |
| 2026-10-08 | 3511.00 | 3535.00 | 3441.00 | 3441.00 | -2.58% | 726,800 |
| 2026-10-07 | 3575.00 | 3618.00 | 3526.00 | 3532.00 | -2.00% | 479,300 |
| 2026-10-06 | 3465.00 | 3615.00 | 3464.00 | 3604.00 | +2.97% | 629,000 |
| 2026-10-05 | 3489.00 | 3500.00 | 3423.00 | 3500.00 | +1.13% | 384,100 |
| 2026-10-02 | 3478.00 | 3524.00 | 3460.00 | 3461.00 | -1.17% | 516,900 |
| 2026-10-01 | 3559.00 | 3559.00 | 3431.00 | 3502.00 | -0.93% | 888,700 |
| 2026-09-30 | 3465.00 | 3564.00 | 3445.00 | 3535.00 | +3.03% | 886,100 |
| 2026-09-29 | 3461.00 | 3493.00 | 3419.00 | 3431.00 | -3.52% | 511,800 |
| 2026-09-28 | 3559.00 | 3589.00 | 3542.00 | 3556.00 | +0.17% | 636,700 |
| 2026-09-25 | 3480.00 | 3569.00 | 3460.00 | 3550.00 | +3.50% | 643,700 |
| 2026-09-24 | 3415.00 | 3430.00 | 3337.00 | 3430.00 | -0.38% | 963,000 |
| 2026-09-18 | 3326.00 | 3443.00 | 3293.00 | 3443.00 | +5.74% | 2,180,100 |
| 2026-09-17 | 3251.00 | 3305.00 | 3230.00 | 3256.00 | +0.25% | 432,400 |
| 2026-09-16 | 3237.00 | 3307.00 | 3220.00 | 3248.00 | +1.18% | 510,700 |
| 2026-09-15 | 3245.00 | 3258.00 | 3195.00 | 3210.00 | -1.23% | 357,300 |
| 2026-09-14 | 3184.00 | 3271.00 | 3180.00 | 3250.00 | +1.47% | 390,100 |
| 2026-09-11 | 3113.00 | 3233.00 | 3103.00 | 3203.00 | -0.03% | 803,900 |
| 2026-09-10 | 3115.00 | 3213.00 | 3111.00 | 3204.00 | +3.02% | 462,900 |
| 2026-09-09 | 3130.00 | 3167.00 | 3103.00 | 3110.00 | -1.08% | 410,600 |
| 2026-09-08 | 3200.00 | 3213.00 | 3144.00 | 3144.00 | -2.66% | 423,300 |
| 2026-09-07 | 3238.00 | 3258.00 | 3204.00 | 3230.00 | +0.12% | 278,400 |
| 2026-09-04 | 3235.00 | 3255.00 | 3176.00 | 3226.00 | +0.06% | 509,800 |
| 2026-09-03 | 3220.00 | 3264.00 | 3197.00 | 3224.00 | +0.88% | 483,400 |
| 2026-09-02 | 3190.00 | 3252.00 | 3187.00 | 3196.00 | -1.81% | 439,500 |
| 2026-09-01 | 3188.00 | 3255.00 | 3168.00 | 3255.00 | +0.46% | 345,600 |
| 2026-08-31 | 3197.00 | 3240.00 | 3148.00 | 3240.00 | +1.31% | 746,100 |
| 2026-08-28 | 3154.00 | 3224.00 | 3149.00 | 3198.00 | +1.27% | 387,800 |
| 2026-08-27 | 3161.00 | 3197.00 | 3138.00 | 3158.00 | -0.09% | 384,000 |
| 2026-08-26 | 3150.00 | 3194.00 | 3137.00 | 3161.00 | +1.09% | 357,500 |
| 2026-08-25 | 3081.00 | 3148.00 | 3079.00 | 3127.00 | +1.79% | 259,500 |
| 2026-08-24 | 3126.00 | 3126.00 | 3068.00 | 3072.00 | -1.09% | 284,700 |
| 2026-08-21 | 3074.00 | 3120.00 | 3057.00 | 3106.00 | +1.01% | 265,400 |
| 2026-08-20 | 3071.00 | 3091.00 | 3033.00 | 3075.00 | -0.13% | 429,100 |
| 2026-08-19 | 3185.00 | 3185.00 | 3074.00 | 3079.00 | -4.44% | 511,500 |
| 2026-08-18 | 3225.00 | 3262.00 | 3199.00 | 3222.00 | +1.23% | 371,000 |
| 2026-08-17 | 3235.00 | 3261.00 | 3183.00 | 3183.00 | -0.59% | 349,300 |
| 2026-08-14 | 3200.00 | 3279.00 | 3194.00 | 3202.00 | +0.16% | 784,100 |
| 2026-08-13 | 3100.00 | 3197.00 | 3100.00 | 3197.00 | +5.06% | 819,900 |
| 2026-08-12 | 3033.00 | 3076.00 | 3015.00 | 3043.00 | +1.50% | 494,700 |
| 2026-08-10 | 3020.00 | 3037.00 | 2976.00 | 2998.00 | -2.50% | 551,500 |
| 2026-08-07 | 3100.00 | 3102.00 | 3057.00 | 3075.00 | +0.03% | 517,000 |
| 2026-08-06 | 3027.00 | 3097.00 | 3026.00 | 3074.00 | +1.86% | 391,600 |
| 2026-08-05 | 2953.50 | 3029.00 | 2949.00 | 3018.00 | +2.20% | 378,000 |
| 2026-08-04 | 2943.00 | 2980.00 | 2924.50 | 2953.00 | +0.32% | 477,600 |
| 2026-08-03 | 2991.00 | 3009.00 | 2850.50 | 2943.50 | -1.09% | 507,500 |
| 2026-07-31 | 2978.50 | 3023.00 | 2924.00 | 2976.00 | +1.62% | 1,360,400 |
| 2026-07-30 | 2915.50 | 2954.00 | 2899.50 | 2928.50 | -2.38% | 596,000 |
| 2026-07-29 | 3051.00 | 3057.00 | 2940.00 | 3000.00 | -1.90% | 839,200 |
| 2026-07-28 | 3145.00 | 3159.00 | 3052.00 | 3058.00 | -3.59% | 573,500 |
| 2026-07-27 | 3130.00 | 3181.00 | 3099.00 | 3172.00 | +1.63% | 605,200 |
| 2026-07-24 | 3083.00 | 3144.00 | 3070.00 | 3121.00 | -0.06% | 429,000 |
| 2026-07-23 | 3067.00 | 3124.00 | 3065.00 | 3123.00 | +1.23% | 547,800 |
| 2026-07-22 | 3062.00 | 3110.00 | 3031.00 | 3085.00 | +1.21% | 536,500 |
| 2026-07-21 | 2952.00 | 3059.00 | 2921.00 | 3048.00 | +5.03% | 821,900 |
| 2026-07-17 | 3077.00 | 3103.00 | 2881.50 | 2902.00 | -5.50% | 989,500 |
| 2026-07-16 | 3075.00 | 3103.00 | 3050.00 | 3071.00 | -0.78% | 481,700 |
| 2026-07-15 | 3050.00 | 3095.00 | 3037.00 | 3095.00 | +2.59% | 494,700 |
| 2026-07-14 | 2985.00 | 3033.00 | 2965.00 | 3017.00 | +1.09% | 506,300 |
| 2026-07-13 | 3005.00 | 3059.00 | 2982.50 | 2984.50 | +0.40% | 553,200 |
| 2026-07-10 | 3032.00 | 3063.00 | 2965.00 | 2972.50 | -1.96% | 642,000 |
| 2026-07-09 | 3047.00 | 3047.00 | 2995.00 | 3032.00 | -0.79% | 380,500 |
| 2026-07-08 | 3004.00 | 3094.00 | 3004.00 | 3056.00 | +1.73% | 625,900 |
| 2026-07-07 | 3064.00 | 3144.00 | 3004.00 | 3004.00 | -0.73% | 794,400 |
| 2026-07-06 | 2990.00 | 3026.00 | 2960.50 | 3026.00 | +1.31% | 378,700 |
| 2026-07-03 | 2957.50 | 2987.50 | 2939.00 | 2987.00 | +1.82% | 356,700 |
| 2026-07-02 | 2945.00 | 2968.50 | 2920.50 | 2933.50 | +1.33% | 465,600 |
| 2026-07-01 | 2859.50 | 2906.50 | 2859.50 | 2895.00 | +1.44% | 429,600 |
| 2026-06-30 | 2866.50 | 2914.00 | 2854.00 | 2854.00 | -0.76% | 451,400 |
| 2026-06-29 | 2909.00 | 2926.00 | 2848.50 | 2876.00 | -0.02% | 514,200 |
| 2026-06-26 | 2891.00 | 2924.00 | 2852.50 | 2876.50 | -0.05% | 451,600 |
| 2026-06-25 | 2888.00 | 2898.00 | 2834.50 | 2878.00 | +1.41% | 399,600 |
| 2026-06-24 | 2889.00 | 2912.00 | 2811.50 | 2838.00 | -1.46% | 350,000 |
| 2026-06-23 | 2911.00 | 2932.00 | 2878.50 | 2880.00 | -1.03% | 452,300 |
| 2026-06-22 | 2835.00 | 2923.00 | 2825.50 | 2910.00 | +1.77% | 397,600 |
| 2026-06-19 | 2891.50 | 2919.50 | 2808.50 | 2859.50 | -2.11% | 1,114,700 |
| 2026-06-18 | 2880.00 | 2923.50 | 2875.00 | 2921.00 | +2.47% | 360,200 |
| 2026-06-17 | 2947.50 | 2965.00 | 2850.50 | 2850.50 | -2.28% | 562,900 |
| 2026-06-16 | 2895.00 | 2923.00 | 2832.00 | 2917.00 | -0.31% | 550,300 |
| 2026-06-15 | 2970.00 | 3013.00 | 2921.50 | 2926.00 | +0.21% | 752,700 |
| 2026-06-12 | 2897.50 | 2963.00 | 2882.00 | 2920.00 | +2.55% | 828,700 |
| 2026-06-11 | 2889.00 | 2893.00 | 2815.50 | 2847.50 | -1.44% | 645,900 |
| 2026-06-10 | 2928.00 | 3024.00 | 2872.50 | 2889.00 | -0.50% | 1,055,600 |
| 2026-06-09 | 2830.00 | 2928.00 | 2802.50 | 2903.50 | +3.96% | 1,376,900 |
| 2026-06-08 | 2727.00 | 2793.00 | 2700.00 | 2793.00 | +2.27% | 873,000 |
| 2026-06-05 | 2752.00 | 2777.50 | 2715.50 | 2731.00 | -0.09% | 548,000 |
| 2026-06-04 | 2688.00 | 2768.50 | 2630.00 | 2733.50 | +1.09% | 632,500 |
| 2026-06-03 | 2700.00 | 2720.00 | 2673.50 | 2704.00 | +0.84% | 615,800 |
| 2026-06-02 | 2633.50 | 2681.50 | 2563.50 | 2681.50 | +0.06% | 727,600 |
| 2026-06-01 | 2740.50 | 2749.50 | 2665.00 | 2680.00 | -2.21% | 597,500 |
| 2026-05-29 | 2740.00 | 2780.50 | 2724.50 | 2740.50 | -0.07% | 505,900 |
| 2026-05-28 | 2792.50 | 2792.50 | 2720.00 | 2742.50 | -1.77% | 466,600 |
| 2026-05-27 | 2812.50 | 2839.50 | 2761.00 | 2792.00 | -0.82% | 552,800 |
| 2026-05-26 | 2827.50 | 2843.00 | 2770.00 | 2815.00 | -1.00% | 685,900 |
| 2026-05-25 | 2852.00 | 2855.00 | 2794.50 | 2843.50 | -0.68% | 675,500 |
| 2026-05-22 | 2913.00 | 2920.00 | 2845.00 | 2863.00 | -1.50% | 695,900 |
| 2026-05-21 | 2874.00 | 2921.00 | 2868.00 | 2906.50 | +2.40% | 723,000 |
| 2026-05-20 | 2882.00 | 2895.00 | 2822.00 | 2838.50 | -0.42% | 489,200 |
| 2026-05-19 | 2852.00 | 2881.00 | 2829.50 | 2850.50 | +2.19% | 585,700 |
| 2026-05-18 | 2800.00 | 2815.50 | 2765.00 | 2789.50 | -0.84% | 583,300 |
| 2026-05-15 | 2814.50 | 2866.00 | 2776.00 | 2813.00 | -0.05% | 616,000 |
| 2026-05-14 | 2829.00 | 2836.00 | 2802.50 | 2814.50 | +0.11% | 455,600 |
| 2026-05-13 | 2790.00 | 2841.50 | 2787.50 | 2811.50 | +0.59% | 630,000 |
| 2026-05-12 | 2896.50 | 2910.00 | 2795.00 | 2795.00 | -3.59% | 970,900 |
| 2026-05-11 | 2816.00 | 2932.00 | 2816.00 | 2899.00 | +9.81% | 1,808,200 |
| 2026-05-08 | 2651.50 | 2664.50 | 2572.50 | 2640.00 | -1.62% | 874,500 |
| 2026-05-07 | 2694.00 | 2716.00 | 2655.50 | 2683.50 | +1.65% | 943,100 |
| 2026-05-01 | 2674.00 | 2684.00 | 2600.00 | 2640.00 | -1.75% | 818,700 |
| 2026-04-30 | 2735.50 | 2735.50 | 2648.00 | 2687.00 | -3.31% | 922,900 |
| 2026-04-28 | 2627.50 | 2784.00 | 2620.50 | 2779.00 | +7.21% | 751,200 |
| 2026-04-27 | 2542.50 | 2592.00 | 2522.50 | 2592.00 | +1.51% | 445,800 |
| 2026-04-24 | 2596.50 | 2605.00 | 2535.00 | 2553.50 | -1.71% | 470,300 |
| 2026-04-23 | 2580.00 | 2623.50 | 2573.00 | 2598.00 | -1.03% | 440,200 |
| 2026-04-22 | 2670.00 | 2677.50 | 2602.00 | 2625.00 | -1.69% | 474,800 |
| 2026-04-21 | 2763.50 | 2763.50 | 2670.00 | 2670.00 | -2.43% | 520,100 |
| 2026-04-20 | 2790.00 | 2806.50 | 2736.50 | 2736.50 | -1.19% | 559,600 |
| 2026-04-17 | 2741.00 | 2788.50 | 2725.00 | 2769.50 | +1.26% | 532,400 |
| 2026-04-16 | 2765.00 | 2768.50 | 2724.50 | 2735.00 | +0.48% | 407,900 |
| 2026-04-15 | 2728.00 | 2767.00 | 2719.50 | 2722.00 | +0.65% | 453,400 |
| 2026-04-14 | 2715.00 | 2723.50 | 2688.00 | 2704.50 | +0.09% | 349,800 |
| 2026-04-13 | 2690.00 | 2719.50 | 2665.00 | 2702.00 | +0.13% | 376,600 |
| 2026-04-10 | 2698.00 | 2736.00 | 2686.00 | 2698.50 | +1.22% | 526,400 |
| 2026-04-09 | 2705.00 | 2722.00 | 2661.50 | 2666.00 | -0.47% | 441,200 |
| 2026-04-08 | 2747.50 | 2747.50 | 2674.00 | 2678.50 | +2.31% | 545,600 |
| 2026-04-07 | 2643.00 | 2666.00 | 2613.00 | 2618.00 | +0.25% | 294,400 |
| 2026-04-06 | 2616.50 | 2626.00 | 2592.50 | 2611.50 | +0.62% | 322,400 |
| 2026-04-03 | 2632.00 | 2633.50 | 2579.00 | 2595.50 | -0.13% | 337,500 |
| 2026-04-02 | 2708.00 | 2734.50 | 2590.50 | 2599.00 | -1.24% | 930,100 |
| 2026-04-01 | 2537.50 | 2632.00 | 2519.00 | 2631.50 | +9.35% | 1,100,400 |
| 2026-03-31 | 2400.00 | 2459.50 | 2373.50 | 2406.50 | +0.10% | 747,200 |
| 2026-03-30 | 2346.50 | 2413.50 | 2337.00 | 2404.00 | -4.34% | 661,700 |
| 2026-03-27 | 2477.00 | 2531.00 | 2473.00 | 2513.00 | +1.37% | 926,200 |
| 2026-03-26 | 2516.50 | 2527.00 | 2449.50 | 2479.00 | -0.90% | 520,600 |
| 2026-03-25 | 2532.00 | 2548.50 | 2501.50 | 2501.50 | +1.91% | 730,600 |
| 2026-03-24 | 2463.50 | 2488.00 | 2425.00 | 2454.50 | +3.11% | 604,500 |
| 2026-03-23 | 2400.00 | 2407.50 | 2348.50 | 2380.50 | -2.84% | 659,300 |
| 2026-03-19 | 2485.00 | 2491.00 | 2441.50 | 2450.00 | -2.95% | 769,000 |
| 2026-03-18 | 2505.00 | 2528.50 | 2488.50 | 2524.50 | +2.60% | 596,200 |
| 2026-03-17 | 2487.00 | 2518.50 | 2450.50 | 2460.50 | +0.35% | 317,700 |
| 2026-03-16 | 2473.50 | 2490.00 | 2438.50 | 2452.00 | -1.96% | 492,600 |
| 2026-03-13 | 2445.50 | 2517.50 | 2445.50 | 2501.00 | +1.81% | 771,400 |
| 2026-03-12 | 2518.00 | 2518.00 | 2430.00 | 2456.50 | -3.08% | 731,000 |
| 2026-03-11 | 2567.00 | 2579.50 | 2533.00 | 2534.50 | -0.55% | 862,900 |
| 2026-03-10 | 2508.00 | 2567.50 | 2494.00 | 2548.50 | +3.68% | 651,200 |
| 2026-03-09 | 2343.00 | 2486.50 | 2343.00 | 2458.00 | -4.86% | 950,100 |
| 2026-03-06 | 2493.00 | 2583.50 | 2483.00 | 2583.50 | +0.25% | 537,500 |
| 2026-03-05 | 2542.00 | 2595.00 | 2522.50 | 2577.00 | +5.53% | 854,300 |
| 2026-03-04 | 2515.00 | 2547.00 | 2388.00 | 2442.00 | -6.62% | 941,700 |
| 2026-03-03 | 2618.00 | 2691.50 | 2608.50 | 2615.00 | -1.99% | 893,300 |
| 2026-03-02 | 2634.00 | 2668.50 | 2592.00 | 2668.00 | -3.05% | 939,300 |
| 2026-02-27 | 2699.50 | 2757.00 | 2694.00 | 2752.00 | +2.50% | 734,400 |
| 2026-02-26 | 2671.50 | 2694.00 | 2656.00 | 2685.00 | +2.42% | 641,600 |
| 2026-02-25 | 2698.50 | 2698.50 | 2616.00 | 2621.50 | -2.91% | 774,900 |
| 2026-02-24 | 2714.00 | 2714.00 | 2646.50 | 2700.00 | -1.10% | 827,900 |
| 2026-02-20 | 2716.00 | 2733.00 | 2701.50 | 2730.00 | -0.49% | 574,700 |
| 2026-02-19 | 2693.00 | 2743.50 | 2692.00 | 2743.50 | +1.63% | 487,300 |
| 2026-02-18 | 2687.00 | 2709.00 | 2662.50 | 2699.50 | +2.02% | 455,900 |
| 2026-02-17 | 2707.00 | 2727.50 | 2646.00 | 2646.00 | -2.58% | 525,500 |
| 2026-02-16 | 2767.00 | 2770.00 | 2680.00 | 2716.00 | -1.83% | 928,000 |
| 2026-02-13 | 2848.00 | 2858.50 | 2766.50 | 2766.50 | -3.12% | 1,308,600 |
| 2026-02-12 | 2758.00 | 2870.50 | 2745.00 | 2855.50 | +4.18% | 1,326,900 |
| 2026-02-10 | 2752.00 | 2780.00 | 2730.00 | 2741.00 | -0.15% | 826,400 |
| 2026-02-09 | 2706.00 | 2768.00 | 2689.50 | 2745.00 | +3.10% | 1,112,500 |
| 2026-02-06 | 2612.50 | 2662.50 | 2580.50 | 2662.50 | +1.08% | 717,400 |
| 2026-02-05 | 2610.00 | 2641.50 | 2587.50 | 2634.00 | +2.73% | 663,400 |
| 2026-02-04 | 2534.00 | 2578.00 | 2525.50 | 2564.00 | +1.89% | 666,700 |
| 2026-02-03 | 2463.00 | 2524.50 | 2442.00 | 2516.50 | +4.29% | 755,000 |
| 2026-02-02 | 2494.50 | 2499.50 | 2411.00 | 2413.00 | -1.75% | 706,200 |
| 2026-01-30 | 2457.00 | 2474.50 | 2445.50 | 2456.00 | +0.68% | 722,300 |
| 2026-01-29 | 2407.00 | 2444.50 | 2386.50 | 2439.50 | +1.18% | 570,000 |
| 2026-01-28 | 2411.50 | 2425.50 | 2396.00 | 2411.00 | -0.60% | 404,700 |
| 2026-01-27 | 2395.00 | 2427.00 | 2375.00 | 2425.50 | +0.56% | 356,200 |
| 2026-01-26 | 2400.00 | 2435.50 | 2393.00 | 2412.00 | -2.29% | 694,800 |
| 2026-01-23 | 2436.00 | 2469.00 | 2430.00 | 2468.50 | +1.92% | 455,400 |
| 2026-01-22 | 2395.50 | 2440.00 | 2366.50 | 2422.00 | +3.00% | 686,600 |
| 2026-01-21 | 2335.00 | 2364.50 | 2307.00 | 2351.50 | -0.82% | 763,500 |
| 2026-01-20 | 2365.00 | 2379.50 | 2356.00 | 2371.00 | +0.25% | 778,000 |
| 2026-01-19 | 2359.50 | 2377.50 | 2340.50 | 2365.00 | +0.51% | 509,300 |
| 2026-01-16 | 2330.50 | 2368.50 | 2330.00 | 2353.00 | +0.26% | 410,100 |
| 2026-01-15 | 2300.00 | 2352.00 | 2286.50 | 2347.00 | +2.04% | 541,600 |
| 2026-01-14 | 2284.50 | 2303.00 | 2255.00 | 2300.00 | +0.33% | 680,900 |
| 2026-01-13 | 2292.00 | 2303.00 | 2267.00 | 2292.50 | +2.25% | 636,400 |
| 2026-01-09 | 2231.50 | 2248.00 | 2221.00 | 2242.00 | +1.59% | 617,100 |
| 2026-01-08 | 2224.50 | 2231.00 | 2203.00 | 2207.00 | -1.10% | 539,200 |
| 2026-01-07 | 2200.00 | 2231.50 | 2195.50 | 2231.50 | +0.43% | 555,200 |
| 2026-01-06 | 2175.00 | 2222.00 | 2175.00 | 2222.00 | +2.49% | 610,100 |
| 2026-01-05 | 2128.00 | 2168.00 | 2126.00 | 2168.00 | +2.12% | 794,800 |
| 2025-12-30 | 2115.00 | 2146.00 | 2108.00 | 2123.00 | +0.12% | 562,100 |
| 2025-12-29 | 2098.50 | 2122.00 | 2086.50 | 2120.50 | +1.73% | 495,100 |
| 2025-12-26 | 2090.00 | 2099.00 | 2075.00 | 2084.50 | +0.22% | 384,600 |
| 2025-12-25 | 2098.00 | 2098.00 | 2072.50 | 2080.00 | -0.24% | 398,800 |
| 2025-12-24 | 2120.50 | 2133.50 | 2079.50 | 2085.00 | -1.58% | 617,400 |
| 2025-12-23 | 2117.50 | 2150.00 | 2115.50 | 2118.50 | -0.26% | 521,300 |
| 2025-12-22 | 2140.00 | 2140.00 | 2121.50 | 2124.00 | +0.81% | 457,400 |
| 2025-12-19 | 2098.50 | 2122.50 | 2097.50 | 2107.00 | +0.36% | 622,600 |
| 2025-12-18 | 2102.50 | 2108.50 | 2087.50 | 2099.50 | +0.21% | 329,600 |
| 2025-12-17 | 2103.00 | 2111.50 | 2074.50 | 2095.00 | -0.29% | 520,100 |
| 2025-12-16 | 2143.50 | 2150.50 | 2095.50 | 2101.00 | -2.44% | 568,900 |
| 2025-12-15 | 2121.00 | 2153.50 | 2110.00 | 2153.50 | +1.56% | 752,400 |
| 2025-12-12 | 2092.50 | 2137.00 | 2078.50 | 2120.50 | +2.84% | 861,000 |
| 2025-12-11 | 2083.00 | 2099.00 | 2055.50 | 2062.00 | -0.36% | 509,800 |
| 2025-12-10 | 2063.00 | 2079.50 | 2048.00 | 2069.50 | +0.93% | 531,700 |
| 2025-12-09 | 2043.50 | 2063.50 | 2043.50 | 2050.50 | +0.76% | 480,600 |
| 2025-12-08 | 2040.50 | 2051.50 | 2020.00 | 2035.00 | -0.80% | 537,200 |
| 2025-12-05 | 2042.00 | 2052.50 | 2030.00 | 2051.50 | +0.24% | 659,400 |
| 2025-12-04 | 2008.00 | 2046.50 | 1991.50 | 2046.50 | +2.53% | 739,700 |
| 2025-12-03 | 2011.50 | 2018.50 | 1985.00 | 1996.00 | -1.33% | 938,600 |
| 2025-12-02 | 2030.50 | 2055.00 | 2011.00 | 2023.00 | -0.32% | 1,003,400 |
| 2025-12-01 | 2044.00 | 2074.00 | 2029.00 | 2029.50 | -0.42% | 1,198,100 |
| 2025-11-28 | 2010.00 | 2059.50 | 2009.50 | 2038.00 | +0.99% | 1,078,200 |
| 2025-11-27 | 1983.00 | 2026.50 | 1958.50 | 2018.00 | +10.70% | 2,942,000 |
| 2025-11-26 | 1809.50 | 1823.00 | 1800.00 | 1823.00 | +1.22% | 883,400 |
| 2025-11-25 | 1802.50 | 1814.00 | 1785.00 | 1801.00 | +0.25% | 824,600 |
| 2025-11-21 | 1763.50 | 1807.00 | 1763.50 | 1796.50 | +1.41% | 786,300 |
| 2025-11-20 | 1775.00 | 1783.50 | 1763.00 | 1771.50 | +1.06% | 555,200 |
| 2025-11-19 | 1746.50 | 1776.50 | 1740.50 | 1753.00 | +2.10% | 789,100 |
| 2025-11-18 | 1761.50 | 1761.50 | 1717.00 | 1717.00 | -3.27% | 888,100 |
| 2025-11-17 | 1777.00 | 1803.00 | 1769.50 | 1775.00 | -1.61% | 893,900 |
| 2025-11-14 | 1797.00 | 1819.50 | 1785.00 | 1804.00 | -0.36% | 591,200 |
| 2025-11-13 | 1818.50 | 1826.00 | 1805.00 | 1810.50 | +0.25% | 477,700 |
| 2025-11-12 | 1798.50 | 1820.00 | 1794.00 | 1806.00 | +0.95% | 696,800 |
| 2025-11-11 | 1826.50 | 1826.50 | 1786.00 | 1789.00 | -2.03% | 561,000 |
| 2025-11-10 | 1795.00 | 1836.50 | 1785.50 | 1826.00 | +3.02% | 975,700 |
| 2025-11-07 | 1798.50 | 1804.00 | 1762.00 | 1772.50 | -1.58% | 925,700 |
| 2025-11-06 | 1771.00 | 1806.00 | 1770.50 | 1801.00 | +1.78% | 775,100 |
| 2025-11-05 | 1778.00 | 1778.00 | 1716.50 | 1769.50 | -0.53% | 906,600 |
| 2025-11-04 | 1755.00 | 1785.50 | 1744.00 | 1779.00 | +0.65% | 889,300 |
| 2025-10-31 | 1782.00 | 1782.00 | 1755.50 | 1767.50 | -0.17% | 467,500 |
| 2025-10-30 | 1733.50 | 1771.00 | 1730.50 | 1770.50 | +2.22% | 898,200 |
| 2025-10-29 | 1763.00 | 1770.00 | 1726.50 | 1732.00 | -1.67% | 809,400 |
| 2025-10-28 | 1783.00 | 1794.00 | 1761.50 | 1761.50 | -1.32% | 774,600 |
| 2025-10-27 | 1763.50 | 1796.00 | 1759.50 | 1785.00 | +2.32% | 621,700 |
| 2025-10-24 | 1750.50 | 1751.50 | 1739.00 | 1744.50 | -0.60% | 458,900 |
| 2025-10-23 | 1741.50 | 1758.50 | 1737.00 | 1755.00 | +0.92% | 560,900 |
| 2025-10-22 | 1730.00 | 1749.00 | 1727.00 | 1739.00 | +0.26% | 631,400 |
| 2025-10-21 | 1745.00 | 1749.50 | 1734.50 | 1734.50 | -0.40% | 544,300 |
| 2025-10-20 | 1699.50 | 1741.50 | 1682.50 | 1741.50 | +4.47% | 519,400 |
| 2025-10-17 | 1672.50 | 1676.50 | 1658.50 | 1667.00 | -1.54% | 378,200 |
| 2025-10-16 | 1687.00 | 1702.50 | 1685.00 | 1693.00 | +0.56% | 370,200 |
| 2025-10-15 | 1665.50 | 1683.50 | 1661.50 | 1683.50 | +2.00% | 451,400 |
| 2025-10-14 | 1667.00 | 1674.00 | 1637.50 | 1650.50 | -3.28% | 1,221,700 |
| 2025-10-10 | 1740.00 | 1750.00 | 1706.50 | 1706.50 | -2.68% | 732,800 |
| 2025-10-09 | 1744.00 | 1755.00 | 1737.50 | 1753.50 | +0.17% | 446,300 |
| 2025-10-08 | 1735.50 | 1761.00 | 1731.50 | 1750.50 | +1.18% | 478,500 |
| 2025-10-07 | 1747.00 | 1754.00 | 1729.50 | 1730.00 | -0.60% | 457,300 |
| 2025-10-06 | 1781.00 | 1785.50 | 1717.00 | 1740.50 | -2.05% | 1,022,500 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+14.56%). Schwächster Monat: Mär (-2.14%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Yamaguchi Financial Group,Inc. (8418.T)?
3307.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 8418.T?
3618.00 im Hoch und 1658.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Yamaguchi Financial Group,Inc.?
Historisch war der stärkste Kalendermonat von 8418.T der Nov (Durchschnitt +14.56%), der schwächste der Mär (Durchschnitt -2.14%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.