Tokyo - Delayed Quote JPY

The Gunma Bank, Ltd. (8334.T)

Compare
1,022.00
+6.50
+(0.64%)
At close: 3:10 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 1,017.00 1,027.00 1,009.00 1,022.00 1,022.00 1,043,800
Nov 15, 2024 1,043.00 1,043.00 997.40 1,015.50 1,015.50 2,806,600
Nov 14, 2024 1,030.00 1,037.50 1,013.00 1,035.50 1,035.50 1,658,700
Nov 13, 2024 1,044.00 1,050.00 1,018.50 1,030.50 1,030.50 1,859,000
Nov 12, 2024 1,021.50 1,059.50 1,020.50 1,043.50 1,043.50 2,720,600
Nov 11, 2024 973.10 983.10 956.30 972.00 972.00 1,403,500
Nov 8, 2024 977.10 979.90 967.20 967.20 967.20 1,494,500
Nov 7, 2024 984.00 1,000.00 965.70 977.00 977.00 2,110,300
Nov 6, 2024 917.00 955.70 904.20 955.00 955.00 1,765,000
Nov 5, 2024 889.50 915.00 887.50 915.00 915.00 1,639,900
Nov 1, 2024 860.00 892.00 856.00 887.40 887.40 1,526,000
Oct 31, 2024 885.80 891.00 864.50 868.70 868.70 1,277,900
Oct 30, 2024 874.00 880.20 866.10 876.40 876.40 5,424,400
Oct 29, 2024 860.60 879.80 858.00 874.80 874.80 1,161,800
Oct 28, 2024 840.70 862.10 835.10 854.60 854.60 1,001,300
Oct 25, 2024 848.90 856.10 841.00 852.00 852.00 1,132,800
Oct 24, 2024 861.30 868.50 850.00 856.70 856.70 1,059,800
Oct 23, 2024 872.40 878.50 858.70 861.30 861.30 1,164,700
Oct 22, 2024 880.00 886.70 870.00 874.50 874.50 1,231,800
Oct 21, 2024 920.00 920.10 882.40 884.60 884.60 1,347,800
Oct 18, 2024 932.00 940.40 919.50 928.50 928.50 1,173,200
Oct 17, 2024 927.20 935.60 919.80 919.80 919.80 1,463,700
Oct 16, 2024 905.00 927.30 898.30 916.90 916.90 1,696,800
Oct 15, 2024 900.00 917.80 898.20 910.50 910.50 1,769,200
Oct 11, 2024 893.80 901.40 885.10 888.30 888.30 1,426,500
Oct 10, 2024 885.30 891.00 877.40 884.80 884.80 907,300
Oct 9, 2024 889.10 897.20 877.40 881.30 881.30 1,252,600
Oct 8, 2024 910.10 912.40 871.60 882.90 882.90 2,079,100
Oct 7, 2024 903.80 934.80 897.20 919.70 919.70 2,461,800
Oct 4, 2024 879.00 895.20 873.00 885.80 885.80 1,389,100
Oct 3, 2024 884.00 888.80 861.00 864.80 864.80 1,688,500
Oct 2, 2024 879.20 899.50 865.20 869.00 869.00 1,683,400
Oct 1, 2024 877.70 909.90 871.50 892.10 892.10 1,661,000
Sep 30, 2024 865.20 898.40 865.00 877.80 877.80 2,303,000
Sep 27, 2024 14.00 Dividend
Sep 27, 2024 870.00 874.80 849.70 853.60 853.60 2,052,300
Sep 26, 2024 869.70 883.20 860.00 881.40 867.40 2,405,400
Sep 25, 2024 890.00 892.50 862.10 865.70 851.95 2,016,900
Sep 24, 2024 928.20 928.60 890.40 890.40 876.26 2,520,300
Sep 20, 2024 955.50 962.80 918.40 918.40 903.81 7,451,300
Sep 19, 2024 950.00 966.90 941.00 942.10 927.14 1,648,300
Sep 18, 2024 921.30 931.90 909.90 931.90 917.10 1,943,900
Sep 17, 2024 930.20 934.70 885.30 907.10 892.69 2,067,100
Sep 13, 2024 934.00 943.60 924.60 927.50 912.77 1,974,900
Sep 12, 2024 930.00 945.40 920.20 930.20 915.42 1,598,000
Sep 11, 2024 950.00 953.20 913.50 915.00 900.47 1,691,700
Sep 10, 2024 934.90 973.00 934.90 960.50 945.24 1,199,700
Sep 9, 2024 931.60 946.90 914.40 933.80 918.97 1,133,200
Sep 6, 2024 963.00 975.40 957.00 962.40 947.11 1,322,200
Sep 5, 2024 939.00 973.90 933.10 959.60 944.36 1,201,300
Sep 4, 2024 983.00 993.30 965.80 967.30 951.94 1,254,400
Sep 3, 2024 994.50 1,015.00 994.00 1,013.00 996.91 1,075,700
Sep 2, 2024 985.60 993.90 972.30 983.10 967.48 1,034,700
Aug 30, 2024 963.10 974.90 950.90 970.60 955.18 1,667,400
Aug 29, 2024 944.90 972.40 939.90 963.10 947.80 2,623,300
Aug 28, 2024 918.00 934.20 910.00 926.90 912.18 1,478,200
Aug 27, 2024 896.30 910.40 889.40 907.20 892.79 785,000
Aug 26, 2024 926.00 928.00 890.70 894.50 880.29 856,800
Aug 23, 2024 919.50 928.90 908.50 921.60 906.96 960,700
Aug 22, 2024 923.20 923.60 905.30 912.00 897.51 1,134,900
Aug 21, 2024 918.40 926.80 910.00 923.30 908.63 723,300
Aug 20, 2024 951.70 951.70 931.60 933.40 918.57 653,700
Aug 19, 2024 950.20 959.80 936.70 936.70 921.82 811,300
Aug 16, 2024 949.40 963.90 942.70 959.90 944.65 1,140,700
Aug 15, 2024 900.80 933.70 892.30 919.40 904.80 1,564,400
Aug 14, 2024 874.90 914.70 873.60 890.40 876.26 1,097,400
Aug 13, 2024 840.60 872.40 840.00 872.40 858.54 1,134,500
Aug 9, 2024 849.90 858.00 828.80 841.50 828.13 1,535,900
Aug 8, 2024 812.50 849.20 812.50 819.90 806.88 1,471,200
Aug 7, 2024 763.90 865.40 760.60 842.50 829.12 2,456,800
Aug 6, 2024 823.70 867.10 771.50 793.90 781.29 3,004,400
Aug 5, 2024 788.90 818.60 788.90 788.90 776.37 2,410,600
Aug 2, 2024 1,014.00 1,050.50 938.90 938.90 923.99 2,355,300
Aug 1, 2024 1,033.00 1,052.50 1,022.00 1,043.00 1,026.43 1,856,800
Jul 31, 2024 981.60 1,034.50 976.40 1,033.50 1,017.08 2,169,800
Jul 30, 2024 975.70 984.60 968.00 974.70 959.22 970,600
Jul 29, 2024 972.00 985.80 959.00 982.50 966.89 789,500
Jul 26, 2024 968.60 974.20 951.50 958.40 943.18 1,033,200
Jul 25, 2024 996.30 998.30 962.00 964.00 948.69 1,234,500
Jul 24, 2024 1,016.50 1,024.00 1,006.00 1,008.50 992.48 583,400
Jul 23, 2024 1,015.00 1,024.00 1,007.50 1,019.50 1,003.31 788,600
Jul 22, 2024 1,018.50 1,022.50 1,001.50 1,007.00 991.01 524,700
Jul 19, 2024 1,017.50 1,017.50 1,002.50 1,015.00 998.88 517,300
Jul 18, 2024 1,020.00 1,029.50 1,009.50 1,018.00 1,001.83 728,600
Jul 17, 2024 1,030.00 1,032.50 1,017.50 1,024.00 1,007.73 562,800
Jul 16, 2024 1,008.00 1,033.50 1,003.00 1,020.00 1,003.80 908,000
Jul 12, 2024 1,013.00 1,020.00 1,005.00 1,012.50 996.42 1,158,300
Jul 11, 2024 1,030.00 1,033.50 1,012.50 1,015.50 999.37 926,400
Jul 10, 2024 1,017.00 1,026.00 1,004.00 1,017.00 1,000.85 868,200
Jul 9, 2024 1,013.50 1,017.50 1,004.00 1,014.00 997.89 787,200
Jul 8, 2024 1,016.50 1,016.50 992.80 1,003.50 987.56 1,184,400
Jul 5, 2024 1,040.00 1,041.50 1,019.00 1,021.50 1,005.27 705,600
Jul 4, 2024 1,027.00 1,038.50 1,013.50 1,038.50 1,022.00 1,180,000
Jul 3, 2024 1,044.50 1,047.50 1,016.50 1,021.00 1,004.78 1,214,500
Jul 2, 2024 1,039.50 1,053.50 1,035.50 1,045.50 1,028.89 1,449,400
Jul 1, 2024 1,040.00 1,044.50 1,018.50 1,040.50 1,023.97 1,139,000
Jun 28, 2024 1,020.00 1,040.50 1,018.00 1,027.00 1,010.69 1,562,900
Jun 27, 2024 1,010.00 1,019.50 1,007.00 1,012.00 995.93 1,341,200
Jun 26, 2024 1,004.50 1,013.00 998.00 1,010.00 993.96 1,039,400
Jun 25, 2024 986.60 1,010.00 983.70 1,004.50 988.54 1,074,200
Jun 24, 2024 970.90 982.60 957.70 975.80 960.30 1,267,900
Jun 21, 2024 976.00 981.60 967.40 970.80 955.38 1,981,800
Jun 20, 2024 975.00 976.30 960.00 967.30 951.94 1,531,200
Jun 19, 2024 965.00 997.20 965.00 985.50 969.85 1,201,700
Jun 18, 2024 979.70 979.70 950.50 964.20 948.88 1,219,500
Jun 17, 2024 981.60 994.00 961.70 967.00 951.64 1,505,300
Jun 14, 2024 968.00 991.70 965.00 989.00 973.29 1,851,400
Jun 13, 2024 992.90 999.80 971.00 977.80 962.27 1,018,800
Jun 12, 2024 991.00 994.60 982.90 991.90 976.14 905,900
Jun 11, 2024 1,013.00 1,021.00 999.40 999.40 983.53 796,200
Jun 10, 2024 1,017.00 1,024.50 999.70 1,010.50 994.45 1,105,800
Jun 7, 2024 995.00 1,019.00 993.10 1,007.00 991.01 918,100
Jun 6, 2024 999.70 1,010.50 992.00 994.60 978.80 1,422,100
Jun 5, 2024 1,014.50 1,015.50 990.50 1,000.50 984.61 2,335,100
Jun 4, 2024 1,083.50 1,093.00 1,041.50 1,042.00 1,025.45 1,664,100
Jun 3, 2024 1,096.00 1,114.50 1,092.50 1,093.50 1,076.13 1,665,900
May 31, 2024 1,065.00 1,093.50 1,064.00 1,081.50 1,064.32 2,816,500
May 30, 2024 1,036.50 1,055.00 1,031.50 1,051.00 1,034.31 1,054,100
May 29, 2024 1,054.00 1,073.00 1,042.00 1,043.50 1,026.93 1,985,700
May 28, 2024 1,038.50 1,054.50 1,032.00 1,041.00 1,024.46 999,000
May 27, 2024 1,025.50 1,037.50 1,022.00 1,036.50 1,020.04 945,300
May 24, 2024 1,012.00 1,038.00 1,008.50 1,025.50 1,009.21 1,441,200
May 23, 2024 1,023.50 1,036.50 1,013.00 1,025.50 1,009.21 1,712,500
May 22, 2024 1,040.50 1,054.00 1,034.50 1,045.00 1,028.40 1,318,300
May 21, 2024 1,040.00 1,059.50 1,033.00 1,043.00 1,026.43 1,931,100
May 20, 2024 1,025.00 1,039.50 1,012.50 1,039.50 1,022.99 1,756,500
May 17, 2024 1,000.00 1,027.00 996.10 1,018.00 1,001.83 2,228,900
May 16, 2024 1,023.00 1,024.50 992.30 999.30 983.43 2,063,400
May 15, 2024 1,030.00 1,040.00 1,010.50 1,022.50 1,006.26 2,127,300
May 14, 2024 1,025.00 1,047.00 1,012.00 1,037.50 1,021.02 1,465,300
May 13, 2024 1,048.00 1,048.00 1,003.50 1,033.00 1,016.59 2,507,200
May 10, 2024 1,034.50 1,063.50 1,015.00 1,061.50 1,044.64 3,565,200
May 9, 2024 944.90 964.40 940.00 959.60 944.36 1,377,700
May 8, 2024 936.30 945.60 930.20 941.40 926.45 1,181,700
May 7, 2024 951.70 951.70 936.30 938.20 923.30 1,253,200
May 2, 2024 941.50 954.80 937.50 954.80 939.63 726,200
May 1, 2024 959.90 959.90 930.00 949.20 934.12 1,617,200
Apr 30, 2024 952.80 966.80 942.50 960.20 944.95 1,641,300
Apr 26, 2024 946.10 971.80 940.90 963.40 948.10 2,062,500
Apr 25, 2024 934.60 944.60 924.00 931.50 916.70 1,198,100
Apr 24, 2024 922.00 933.80 916.00 929.90 915.13 1,420,200
Apr 23, 2024 920.00 944.50 917.40 922.00 907.36 1,938,000
Apr 22, 2024 900.00 927.00 896.80 917.40 902.83 1,615,100
Apr 19, 2024 887.30 902.30 875.60 889.40 875.27 1,970,400
Apr 18, 2024 846.40 886.00 844.00 880.90 866.91 1,238,700
Apr 17, 2024 850.00 853.20 827.70 837.80 824.49 903,300
Apr 16, 2024 882.80 895.60 848.00 850.30 836.79 1,108,200
Apr 15, 2024 873.60 886.50 860.10 886.00 871.93 751,500
Apr 12, 2024 872.70 888.00 851.50 884.30 870.25 1,353,100
Apr 11, 2024 834.70 867.80 833.00 867.30 853.52 847,700
Apr 10, 2024 838.30 848.90 834.00 843.40 830.00 508,200
Apr 9, 2024 853.40 857.60 841.80 844.90 831.48 713,600
Apr 8, 2024 853.60 859.20 844.00 851.70 838.17 808,800
Apr 5, 2024 832.00 846.90 823.20 845.50 832.07 888,600
Apr 4, 2024 855.00 855.40 844.20 850.60 837.09 1,271,700
Apr 3, 2024 831.70 860.90 826.90 850.40 836.89 1,483,000
Apr 2, 2024 859.60 862.00 834.00 838.80 825.48 1,077,100
Apr 1, 2024 875.00 877.30 840.40 847.50 834.04 950,600
Mar 29, 2024 864.70 880.20 860.30 876.40 862.48 614,500
Mar 28, 2024 12.00 Dividend
Mar 28, 2024 876.60 882.90 850.10 856.00 842.40 1,561,700
Mar 27, 2024 894.60 905.50 883.20 891.70 865.73 2,139,400
Mar 26, 2024 890.80 890.80 875.30 879.60 853.98 997,100
Mar 25, 2024 894.70 895.50 883.00 883.00 857.28 1,376,200
Mar 22, 2024 878.00 898.70 869.80 896.10 870.00 1,546,500
Mar 21, 2024 840.00 877.80 839.00 870.90 845.53 1,842,500
Mar 19, 2024 833.80 853.80 829.30 832.00 807.77 1,328,000
Mar 18, 2024 837.40 837.60 824.30 829.30 805.14 1,048,300
Mar 15, 2024 825.60 836.30 816.00 825.20 801.16 2,816,300
Mar 14, 2024 830.00 836.90 817.30 829.10 804.95 712,300
Mar 13, 2024 841.80 845.00 811.10 827.20 803.11 926,700
Mar 12, 2024 815.00 828.40 809.00 826.70 802.62 1,222,000
Mar 11, 2024 878.90 878.90 825.90 841.90 817.38 1,695,600
Mar 8, 2024 856.60 894.70 850.00 878.90 853.30 2,531,200
Mar 7, 2024 831.20 863.70 830.70 857.30 832.33 2,022,700
Mar 6, 2024 820.00 829.00 810.00 823.10 799.13 1,099,000
Mar 5, 2024 804.90 813.90 796.70 812.50 788.83 785,000
Mar 4, 2024 817.50 819.00 799.60 805.10 781.65 1,103,600
Mar 1, 2024 812.80 826.10 811.00 823.60 799.61 917,500
Feb 29, 2024 810.80 814.40 803.80 807.80 784.27 1,501,800
Feb 28, 2024 800.00 831.10 800.00 810.70 787.09 1,379,000
Feb 27, 2024 800.00 817.20 793.00 798.30 775.05 1,313,600
Feb 26, 2024 800.00 804.00 791.90 795.30 772.13 1,002,100
Feb 22, 2024 786.60 798.80 782.80 794.30 771.16 1,077,300
Feb 21, 2024 772.10 783.00 767.20 781.00 758.25 728,000
Feb 20, 2024 778.80 784.70 770.70 776.50 753.88 1,164,500
Feb 19, 2024 756.60 779.60 752.60 779.50 756.80 1,152,900
Feb 16, 2024 750.00 760.40 745.70 756.50 734.47 951,300
Feb 15, 2024 754.00 757.10 732.00 741.30 719.71 922,100
Feb 14, 2024 766.90 768.70 743.20 745.30 723.59 959,500
Feb 13, 2024 763.00 771.00 753.50 764.90 742.62 1,041,300
Feb 9, 2024 762.20 772.90 748.50 757.50 735.44 1,307,500
Feb 8, 2024 764.90 778.60 750.80 763.00 740.78 1,263,800
Feb 7, 2024 757.40 769.20 749.00 764.60 742.33 979,100
Feb 6, 2024 750.70 772.20 742.40 760.00 737.86 1,347,800
Feb 5, 2024 740.00 755.40 737.90 744.40 722.72 1,018,900
Feb 2, 2024 737.90 739.20 729.20 733.80 712.43 770,000
Feb 1, 2024 723.30 746.10 723.30 743.00 721.36 1,129,100
Jan 31, 2024 719.20 731.70 716.70 731.60 710.29 916,700
Jan 30, 2024 733.00 734.60 718.20 719.50 698.54 642,100
Jan 29, 2024 726.10 737.60 722.30 732.00 710.68 734,500
Jan 26, 2024 722.50 732.80 718.50 718.50 697.57 728,300
Jan 25, 2024 734.90 737.10 724.00 730.30 709.03 840,700
Jan 24, 2024 700.00 735.10 697.80 734.10 712.72 1,371,600
Jan 23, 2024 708.80 714.10 699.90 700.70 680.29 726,200
Jan 22, 2024 704.00 709.90 698.80 709.90 689.22 638,600
Jan 19, 2024 701.70 701.80 691.60 696.30 676.02 1,272,700
Jan 18, 2024 697.50 701.80 690.40 699.90 679.51 623,600
Jan 17, 2024 705.10 709.30 697.30 697.80 677.47 792,600
Jan 16, 2024 710.00 710.00 700.70 703.70 683.20 713,200
Jan 15, 2024 691.70 703.90 691.70 703.70 683.20 140,300
Jan 12, 2024 702.00 707.80 689.10 691.60 671.46 1,190,500
Jan 11, 2024 699.80 717.20 699.00 705.10 684.56 1,406,200
Jan 10, 2024 699.00 704.10 688.30 690.20 670.10 1,257,800
Jan 9, 2024 705.90 711.80 695.00 699.50 679.13 1,351,800
Jan 5, 2024 698.10 706.80 694.60 704.80 684.27 887,600
Jan 4, 2024 696.00 697.00 681.90 692.00 671.84 880,400
Dec 29, 2023 689.30 695.90 685.20 690.00 669.90 572,900
Dec 28, 2023 684.10 690.60 682.10 685.00 665.05 667,100
Dec 27, 2023 687.00 690.50 682.00 690.50 670.39 920,900
Dec 26, 2023 680.00 687.40 678.60 685.00 665.05 1,161,800
Dec 25, 2023 688.90 689.90 678.70 679.20 659.42 480,100
Dec 22, 2023 675.50 683.80 672.20 680.40 660.58 1,204,800
Dec 21, 2023 675.00 680.10 671.30 672.60 653.01 795,800
Dec 20, 2023 684.90 691.90 676.40 682.40 662.52 1,391,700
Dec 19, 2023 689.70 699.60 678.30 691.50 671.36 1,502,700
Dec 18, 2023 707.30 709.90 682.50 695.20 674.95 1,613,900
Dec 15, 2023 709.00 721.80 703.80 713.50 692.72 1,836,000
Dec 14, 2023 754.20 761.00 715.00 716.60 695.73 2,069,100
Dec 13, 2023 760.00 769.90 756.30 761.30 739.13 1,877,400
Dec 12, 2023 773.00 776.70 761.10 764.80 742.52 2,176,900
Dec 11, 2023 772.00 790.00 760.40 781.10 758.35 1,941,200
Dec 8, 2023 762.00 781.70 754.50 768.80 746.41 3,304,500
Dec 7, 2023 744.40 769.10 742.90 766.30 743.98 1,872,000
Dec 6, 2023 738.00 756.00 737.20 754.10 732.13 1,685,300
Dec 5, 2023 752.20 754.00 737.00 738.20 716.70 1,374,800
Dec 4, 2023 744.60 755.10 741.90 752.10 730.19 1,677,400
Dec 1, 2023 751.00 758.00 741.80 748.30 726.50 1,868,100
Nov 30, 2023 735.00 749.80 730.10 747.80 726.02 3,095,400
Nov 29, 2023 755.00 762.90 734.70 737.60 716.12 1,978,200
Nov 28, 2023 755.80 762.80 749.70 755.50 733.49 1,549,000
Nov 27, 2023 748.10 763.00 744.00 755.70 733.69 2,087,300
Nov 24, 2023 709.00 746.60 703.70 746.50 724.76 3,030,200
Nov 22, 2023 675.80 705.70 673.00 703.70 683.20 2,285,400
Nov 21, 2023 669.10 684.30 667.10 675.90 656.21 1,285,700
Nov 20, 2023 674.50 686.90 669.50 675.90 656.21 1,207,200

Related Tickers