Advertisement
U.S. Markets open in 5 hrs 50 mins

The Gunma Bank, Ltd. (8334.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,024.00+8.50 (+0.84%)
At close: 03:45PM JST
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20241,017.001,027.001,009.001,024.001,024.001,320,300
Nov 15, 20241,043.001,043.00997.401,015.501,015.502,806,600
Nov 14, 20241,030.001,037.501,013.001,035.501,035.501,658,700
Nov 13, 20241,044.001,050.001,018.501,030.501,030.501,859,000
Nov 12, 20241,021.501,059.501,020.501,043.501,043.502,720,600
Nov 11, 2024973.10983.10956.30972.00972.001,403,500
Nov 08, 2024977.10979.90967.20967.20967.201,494,500
Nov 07, 2024984.001,000.00965.70977.00977.002,110,300
Nov 06, 2024917.00955.70904.20955.00955.001,765,000
Nov 05, 2024889.50915.00887.50915.00915.001,639,900
Nov 01, 2024860.00892.00856.00887.40887.401,526,000
Oct 31, 2024885.80891.00864.50868.70868.701,277,900
Oct 30, 2024874.00880.20866.10876.40876.405,424,400
Oct 29, 2024860.60879.80858.00874.80874.801,161,800
Oct 28, 2024840.70862.10835.10854.60854.601,001,300
Oct 25, 2024848.90856.10841.00852.00852.001,132,800
Oct 24, 2024861.30868.50850.00856.70856.701,059,800
Oct 23, 2024872.40878.50858.70861.30861.301,164,700
Oct 22, 2024880.00886.70870.00874.50874.501,231,800
Oct 21, 2024920.00920.10882.40884.60884.601,347,800
Oct 18, 2024932.00940.40919.50928.50928.501,173,200
Oct 17, 2024927.20935.60919.80919.80919.801,463,700
Oct 16, 2024905.00927.30898.30916.90916.901,696,800
Oct 15, 2024900.00917.80898.20910.50910.501,769,200
Oct 11, 2024893.80901.40885.10888.30888.301,426,500
Oct 10, 2024885.30891.00877.40884.80884.80907,300
Oct 09, 2024889.10897.20877.40881.30881.301,252,600
Oct 08, 2024910.10912.40871.60882.90882.902,079,100
Oct 07, 2024903.80934.80897.20919.70919.702,461,800
Oct 04, 2024879.00895.20873.00885.80885.801,389,100
Oct 03, 2024884.00888.80861.00864.80864.801,688,500
Oct 02, 2024879.20899.50865.20869.00869.001,683,400
Oct 01, 2024877.70909.90871.50892.10892.101,661,000
Sep 30, 2024865.20898.40865.00877.80877.802,303,000
Sep 27, 2024870.00874.80849.70853.60853.602,052,300
Sep 26, 2024869.70883.20860.00881.40881.402,405,400
Sep 25, 2024890.00892.50862.10865.70865.702,016,900
Sep 24, 2024928.20928.60890.40890.40890.402,520,300
Sep 20, 2024955.50962.80918.40918.40918.407,451,300
Sep 19, 2024950.00966.90941.00942.10942.101,648,300
Sep 18, 2024921.30931.90909.90931.90931.901,943,900
Sep 17, 2024930.20934.70885.30907.10907.102,067,100
Sep 13, 2024934.00943.60924.60927.50927.501,974,900
Sep 12, 2024930.00945.40920.20930.20930.201,598,000
Sep 11, 2024950.00953.20913.50915.00915.001,691,700
Sep 10, 2024934.90973.00934.90960.50960.501,199,700
Sep 09, 2024931.60946.90914.40933.80933.801,133,200
Sep 06, 2024963.00975.40957.00962.40962.401,322,200
Sep 05, 2024939.00973.90933.10959.60959.601,201,300
Sep 04, 2024983.00993.30965.80967.30967.301,254,400
Sep 03, 2024994.501,015.00994.001,013.001,013.001,075,700
Sep 02, 2024985.60993.90972.30983.10983.101,034,700
Aug 30, 2024963.10974.90950.90970.60970.601,667,400
Aug 29, 2024944.90972.40939.90963.10963.102,623,300
Aug 28, 2024918.00934.20910.00926.90926.901,478,200
Aug 27, 2024896.30910.40889.40907.20907.20785,000
Aug 26, 2024926.00928.00890.70894.50894.50856,800
Aug 23, 2024919.50928.90908.50921.60921.60960,700
Aug 22, 2024923.20923.60905.30912.00912.001,134,900
Aug 21, 2024918.40926.80910.00923.30923.30723,300
Aug 20, 2024951.70951.70931.60933.40933.40653,700
Aug 19, 2024950.20959.80936.70936.70936.70811,300
Aug 16, 2024949.40963.90942.70959.90959.901,140,700
Aug 15, 2024900.80933.70892.30919.40919.401,564,400
Aug 14, 2024874.90914.70873.60890.40890.401,097,400
Aug 13, 2024840.60872.40840.00872.40872.401,134,500
Aug 09, 2024849.90858.00828.80841.50841.501,535,900
Aug 08, 2024812.50849.20812.50819.90819.901,471,200
Aug 07, 2024763.90865.40760.60842.50842.502,456,800
Aug 06, 2024823.70867.10771.50793.90793.903,004,400
Aug 05, 2024788.90818.60788.90788.90788.902,410,600
Aug 02, 20241,014.001,050.50938.90938.90938.902,355,300
Aug 01, 20241,033.001,052.501,022.001,043.001,043.001,856,800
Jul 31, 2024981.601,034.50976.401,033.501,033.502,169,800
Jul 30, 2024975.70984.60968.00974.70974.70970,600
Jul 29, 2024972.00985.80959.00982.50982.50789,500
Jul 26, 2024968.60974.20951.50958.40958.401,033,200
Jul 25, 2024996.30998.30962.00964.00964.001,234,500
Jul 24, 20241,016.501,024.001,006.001,008.501,008.50583,400
Jul 23, 20241,015.001,024.001,007.501,019.501,019.50788,600
Jul 22, 20241,018.501,022.501,001.501,007.001,007.00524,700
Jul 19, 20241,017.501,017.501,002.501,015.001,015.00517,300
Jul 18, 20241,020.001,029.501,009.501,018.001,018.00728,600
Jul 17, 20241,030.001,032.501,017.501,024.001,024.00562,800
Jul 16, 20241,008.001,033.501,003.001,020.001,020.00908,000
Jul 12, 20241,013.001,020.001,005.001,012.501,012.501,158,300
Jul 11, 20241,030.001,033.501,012.501,015.501,015.50926,400
Jul 10, 20241,017.001,026.001,004.001,017.001,017.00868,200
Jul 09, 20241,013.501,017.501,004.001,014.001,014.00787,200
Jul 08, 20241,016.501,016.50992.801,003.501,003.501,184,400
Jul 05, 20241,040.001,041.501,019.001,021.501,021.50705,600
Jul 04, 20241,027.001,038.501,013.501,038.501,038.501,180,000
Jul 03, 20241,044.501,047.501,016.501,021.001,021.001,214,500
Jul 02, 20241,039.501,053.501,035.501,045.501,045.501,449,400
Jul 01, 20241,040.001,044.501,018.501,040.501,040.501,139,000
Jun 28, 20241,020.001,040.501,018.001,027.001,027.001,562,900
Jun 27, 20241,010.001,019.501,007.001,012.001,012.001,341,200
Jun 26, 20241,004.501,013.00998.001,010.001,010.001,039,400
Jun 25, 2024986.601,010.00983.701,004.501,004.501,074,200
Jun 24, 2024970.90982.60957.70975.80975.801,267,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...