Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

The Gunma Bank, Ltd. (8334.T)

Compare
1,137.00
-2.50
(-0.22%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20251,140.501,149.501,124.501,137.001,137.001,042,200
Mar 3, 20251,147.501,151.501,121.001,139.501,139.501,696,000
Feb 28, 20251,134.001,147.501,125.001,134.001,134.002,991,100
Feb 27, 20251,126.501,136.501,106.501,125.001,125.002,286,800
Feb 26, 20251,085.501,087.001,058.001,066.501,066.501,300,800
Feb 25, 20251,090.501,099.501,075.501,078.501,078.501,443,700
Feb 21, 20251,057.501,121.501,048.001,109.501,109.503,024,500
Feb 20, 20251,058.001,060.001,033.501,051.501,051.501,087,400
Feb 19, 20251,082.501,096.001,052.001,060.001,060.00907,800
Feb 18, 20251,073.001,084.001,051.001,082.001,082.00834,900
Feb 17, 20251,065.001,073.001,059.001,068.501,068.50692,100
Feb 14, 20251,038.001,064.001,032.501,062.001,062.001,343,200
Feb 13, 20251,040.501,050.001,031.001,038.001,038.00862,600
Feb 12, 20251,046.001,048.001,027.001,036.001,036.00899,500
Feb 10, 20251,045.001,049.001,033.501,041.501,041.50707,100
Feb 7, 20251,054.001,054.501,036.501,046.501,046.50842,300
Feb 6, 20251,047.001,066.501,047.001,048.501,048.501,147,000
Feb 5, 20251,050.001,082.501,039.001,047.001,047.002,507,500
Feb 4, 20251,104.001,114.501,097.501,108.001,108.001,215,000
Feb 3, 20251,103.501,115.501,086.001,087.501,087.501,214,600
Jan 31, 20251,122.001,126.001,107.001,121.001,121.00717,300
Jan 30, 20251,098.001,113.001,093.501,111.001,111.00823,000
Jan 29, 20251,095.001,097.001,081.501,095.001,095.00524,400
Jan 28, 20251,065.001,093.501,060.501,089.501,089.50811,800
Jan 27, 20251,075.001,087.501,071.001,071.001,071.00973,700
Jan 24, 20251,069.501,072.001,049.501,065.001,065.00735,700
Jan 23, 20251,058.001,065.001,048.501,065.001,065.00753,900
Jan 22, 20251,071.001,078.001,058.001,058.001,058.00907,000
Jan 21, 20251,078.001,090.501,053.001,066.001,066.001,158,100
Jan 20, 20251,042.501,052.501,038.001,049.501,049.50631,900
Jan 17, 20251,030.001,038.501,006.001,036.001,036.00996,100
Jan 16, 20251,048.501,054.501,039.001,046.001,046.00655,100
Jan 15, 20251,027.001,038.501,017.501,038.501,038.50758,700
Jan 14, 20251,028.501,035.501,011.001,016.001,016.00921,600
Jan 10, 20251,049.501,050.501,024.001,028.501,028.501,150,800
Jan 9, 20251,064.501,066.001,046.501,047.001,047.00815,000
Jan 8, 20251,052.001,070.501,052.001,062.001,062.001,107,500
Jan 7, 20251,062.501,070.001,051.501,056.501,056.50861,600
Jan 6, 20251,067.501,076.001,050.501,063.001,063.00822,700
Dec 30, 20241,072.501,081.001,060.501,066.001,066.00616,400
Dec 27, 20241,064.501,070.501,059.501,067.001,067.00686,800
Dec 26, 20241,053.001,064.501,047.001,064.501,064.50801,800
Dec 25, 20241,083.001,084.501,051.001,061.501,061.501,011,700
Dec 24, 20241,078.501,085.001,072.001,083.501,083.501,138,600
Dec 23, 20241,065.001,076.501,058.001,076.001,076.001,706,000
Dec 20, 20241,091.001,091.501,065.001,070.001,070.002,015,200
Dec 19, 20241,043.501,096.001,043.501,091.001,091.00900,300
Dec 18, 20241,086.501,111.501,083.501,100.001,100.00750,800
Dec 17, 20241,120.001,127.501,097.001,097.001,097.00710,700
Dec 16, 20241,125.001,127.501,101.501,113.501,113.50903,500
Dec 13, 20241,121.501,133.501,113.001,124.001,124.001,409,500
Dec 12, 20241,140.001,148.001,134.001,134.001,134.001,065,600
Dec 11, 20241,129.001,133.001,117.501,127.501,127.501,027,600
Dec 10, 20241,130.001,139.501,122.501,122.501,122.501,040,700
Dec 9, 20241,121.501,127.501,104.001,122.501,122.501,267,600
Dec 6, 20241,120.501,130.501,112.501,118.501,118.501,027,300
Dec 5, 20241,100.001,115.501,092.001,114.001,114.001,102,500
Dec 4, 20241,116.501,122.501,090.001,093.501,093.501,172,900
Dec 3, 20241,124.501,133.001,110.501,120.001,120.001,444,800
Dec 2, 20241,093.001,114.001,086.001,112.501,112.501,968,600
Nov 29, 20241,071.001,095.001,058.001,089.501,089.501,226,200
Nov 28, 20241,043.001,063.001,036.001,063.001,063.001,897,700
Nov 27, 20241,051.501,063.001,047.501,053.001,053.001,407,400
Nov 26, 20241,065.001,071.001,049.001,055.001,055.001,540,900
Nov 25, 20241,060.001,079.001,055.501,070.501,070.501,922,100
Nov 22, 20241,048.001,054.001,042.501,048.001,048.001,610,500
Nov 21, 20241,019.501,055.001,018.001,041.501,041.502,140,800
Nov 20, 20241,021.001,024.501,006.501,016.001,016.001,031,800
Nov 19, 20241,030.501,036.501,015.001,035.001,035.00966,400
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 8, 2024977.10979.90967.20967.20967.201,494,500
Nov 7, 2024984.001,000.00965.70977.00977.002,110,300
Nov 6, 2024917.00955.70904.20955.00955.001,765,000
Nov 5, 2024889.50915.00887.50915.00915.001,639,900
Nov 1, 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 9, 2024889.10897.20877.40881.30881.301,252,600
Oct 8, 2024910.10912.40871.60882.90882.902,079,100
Oct 7, 2024903.80934.80897.20919.70919.702,461,800
Oct 4, 2024879.00895.20873.00885.80885.801,389,100
Oct 3, 2024884.00888.80861.00864.80864.801,688,500
Oct 2, 2024879.20899.50865.20869.00869.001,683,400
Oct 1, 2024877.70909.90871.50892.10892.101,661,000
Sep 30, 2024865.20898.40865.00877.80877.802,303,000
Sep 27, 2024 20.00 Dividend
Sep 27, 2024870.00874.80849.70853.60853.602,052,300
Sep 26, 2024869.70883.20860.00881.40861.402,405,400
Sep 25, 2024890.00892.50862.10865.70846.062,016,900
Sep 24, 2024928.20928.60890.40890.40870.202,520,300
Sep 20, 2024955.50962.80918.40918.40897.567,451,300
Sep 19, 2024950.00966.90941.00942.10920.721,648,300
Sep 18, 2024921.30931.90909.90931.90910.751,943,900
Sep 17, 2024930.20934.70885.30907.10886.522,067,100
Sep 13, 2024934.00943.60924.60927.50906.451,974,900
Sep 12, 2024930.00945.40920.20930.20909.091,598,000
Sep 11, 2024950.00953.20913.50915.00894.241,691,700
Sep 10, 2024934.90973.00934.90960.50938.711,199,700
Sep 9, 2024931.60946.90914.40933.80912.611,133,200
Sep 6, 2024963.00975.40957.00962.40940.561,322,200
Sep 5, 2024939.00973.90933.10959.60937.831,201,300
Sep 4, 2024983.00993.30965.80967.30945.351,254,400
Sep 3, 2024994.501,015.00994.001,013.00990.011,075,700
Sep 2, 2024985.60993.90972.30983.10960.791,034,700
Aug 30, 2024963.10974.90950.90970.60948.581,667,400
Aug 29, 2024944.90972.40939.90963.10941.252,623,300
Aug 28, 2024918.00934.20910.00926.90905.871,478,200
Aug 27, 2024896.30910.40889.40907.20886.61785,000
Aug 26, 2024926.00928.00890.70894.50874.20856,800
Aug 23, 2024919.50928.90908.50921.60900.69960,700
Aug 22, 2024923.20923.60905.30912.00891.311,134,900
Aug 21, 2024918.40926.80910.00923.30902.35723,300
Aug 20, 2024951.70951.70931.60933.40912.22653,700
Aug 19, 2024950.20959.80936.70936.70915.45811,300
Aug 16, 2024949.40963.90942.70959.90938.121,140,700
Aug 15, 2024900.80933.70892.30919.40898.541,564,400
Aug 14, 2024874.90914.70873.60890.40870.201,097,400
Aug 13, 2024840.60872.40840.00872.40852.601,134,500
Aug 9, 2024849.90858.00828.80841.50822.411,535,900
Aug 8, 2024812.50849.20812.50819.90801.301,471,200
Aug 7, 2024763.90865.40760.60842.50823.382,456,800
Aug 6, 2024823.70867.10771.50793.90775.893,004,400
Aug 5, 2024788.90818.60788.90788.90771.002,410,600
Aug 2, 20241,014.001,050.50938.90938.90917.602,355,300
Aug 1, 20241,033.001,052.501,022.001,043.001,019.331,856,800
Jul 31, 2024981.601,034.50976.401,033.501,010.052,169,800
Jul 30, 2024975.70984.60968.00974.70952.58970,600
Jul 29, 2024972.00985.80959.00982.50960.21789,500
Jul 26, 2024968.60974.20951.50958.40936.651,033,200
Jul 25, 2024996.30998.30962.00964.00942.131,234,500
Jul 24, 20241,016.501,024.001,006.001,008.50985.62583,400
Jul 23, 20241,015.001,024.001,007.501,019.50996.37788,600
Jul 22, 20241,018.501,022.501,001.501,007.00984.15524,700
Jul 19, 20241,017.501,017.501,002.501,015.00991.97517,300
Jul 18, 20241,020.001,029.501,009.501,018.00994.90728,600
Jul 17, 20241,030.001,032.501,017.501,024.001,000.76562,800
Jul 16, 20241,008.001,033.501,003.001,020.00996.85908,000
Jul 12, 20241,013.001,020.001,005.001,012.50989.531,158,300
Jul 11, 20241,030.001,033.501,012.501,015.50992.46926,400
Jul 10, 20241,017.001,026.001,004.001,017.00993.92868,200
Jul 9, 20241,013.501,017.501,004.001,014.00990.99787,200
Jul 8, 20241,016.501,016.50992.801,003.50980.731,184,400
Jul 5, 20241,040.001,041.501,019.001,021.50998.32705,600
Jul 4, 20241,027.001,038.501,013.501,038.501,014.941,180,000
Jul 3, 20241,044.501,047.501,016.501,021.00997.831,214,500
Jul 2, 20241,039.501,053.501,035.501,045.501,021.781,449,400
Jul 1, 20241,040.001,044.501,018.501,040.501,016.891,139,000
Jun 28, 20241,020.001,040.501,018.001,027.001,003.701,562,900
Jun 27, 20241,010.001,019.501,007.001,012.00989.041,341,200
Jun 26, 20241,004.501,013.00998.001,010.00987.081,039,400
Jun 25, 2024986.601,010.00983.701,004.50981.711,074,200
Jun 24, 2024970.90982.60957.70975.80953.661,267,900
Jun 21, 2024976.00981.60967.40970.80948.771,981,800
Jun 20, 2024975.00976.30960.00967.30945.351,531,200
Jun 19, 2024965.00997.20965.00985.50963.141,201,700
Jun 18, 2024979.70979.70950.50964.20942.321,219,500
Jun 17, 2024981.60994.00961.70967.00945.061,505,300
Jun 14, 2024968.00991.70965.00989.00966.561,851,400
Jun 13, 2024992.90999.80971.00977.80955.611,018,800
Jun 12, 2024991.00994.60982.90991.90969.39905,900
Jun 11, 20241,013.001,021.00999.40999.40976.72796,200
Jun 10, 20241,017.001,024.50999.701,010.50987.571,105,800
Jun 7, 2024995.001,019.00993.101,007.00984.15918,100
Jun 6, 2024999.701,010.50992.00994.60972.031,422,100
Jun 5, 20241,014.501,015.50990.501,000.50977.802,335,100
Jun 4, 20241,083.501,093.001,041.501,042.001,018.361,664,100
Jun 3, 20241,096.001,114.501,092.501,093.501,068.691,665,900
May 31, 20241,065.001,093.501,064.001,081.501,056.962,816,500
May 30, 20241,036.501,055.001,031.501,051.001,027.151,054,100
May 29, 20241,054.001,073.001,042.001,043.501,019.821,985,700
May 28, 20241,038.501,054.501,032.001,041.001,017.38999,000
May 27, 20241,025.501,037.501,022.001,036.501,012.98945,300
May 24, 20241,012.001,038.001,008.501,025.501,002.231,441,200
May 23, 20241,023.501,036.501,013.001,025.501,002.231,712,500
May 22, 20241,040.501,054.001,034.501,045.001,021.291,318,300
May 21, 20241,040.001,059.501,033.001,043.001,019.331,931,100
May 20, 20241,025.001,039.501,012.501,039.501,015.911,756,500
May 17, 20241,000.001,027.00996.101,018.00994.902,228,900
May 16, 20241,023.001,024.50992.30999.30976.622,063,400
May 15, 20241,030.001,040.001,010.501,022.50999.302,127,300
May 14, 20241,025.001,047.001,012.001,037.501,013.961,465,300
May 13, 20241,048.001,048.001,003.501,033.001,009.562,507,200
May 10, 20241,034.501,063.501,015.001,061.501,037.413,565,200
May 9, 2024944.90964.40940.00959.60937.831,377,700
May 8, 2024936.30945.60930.20941.40920.041,181,700
May 7, 2024951.70951.70936.30938.20916.911,253,200
May 2, 2024941.50954.80937.50954.80933.13726,200
May 1, 2024959.90959.90930.00949.20927.661,617,200
Apr 30, 2024952.80966.80942.50960.20938.411,641,300
Apr 26, 2024946.10971.80940.90963.40941.542,062,500
Apr 25, 2024934.60944.60924.00931.50910.361,198,100
Apr 24, 2024922.00933.80916.00929.90908.801,420,200
Apr 23, 2024920.00944.50917.40922.00901.081,938,000
Apr 22, 2024900.00927.00896.80917.40896.581,615,100
Apr 19, 2024887.30902.30875.60889.40869.221,970,400
Apr 18, 2024846.40886.00844.00880.90860.911,238,700
Apr 17, 2024850.00853.20827.70837.80818.79903,300
Apr 16, 2024882.80895.60848.00850.30831.011,108,200
Apr 15, 2024873.60886.50860.10886.00865.90751,500
Apr 12, 2024872.70888.00851.50884.30864.231,353,100
Apr 11, 2024834.70867.80833.00867.30847.62847,700
Apr 10, 2024838.30848.90834.00843.40824.26508,200
Apr 9, 2024853.40857.60841.80844.90825.73713,600
Apr 8, 2024853.60859.20844.00851.70832.37808,800
Apr 5, 2024832.00846.90823.20845.50826.31888,600
Apr 4, 2024855.00855.40844.20850.60831.301,271,700
Apr 3, 2024831.70860.90826.90850.40831.101,483,000
Apr 2, 2024859.60862.00834.00838.80819.771,077,100
Apr 1, 2024875.00877.30840.40847.50828.27950,600
Mar 29, 2024864.70880.20860.30876.40856.51614,500
Mar 28, 2024 12.00 Dividend
Mar 28, 2024876.60882.90850.10856.00836.581,561,700
Mar 27, 2024894.60905.50883.20891.70859.742,139,400
Mar 26, 2024890.80890.80875.30879.60848.07997,100
Mar 25, 2024894.70895.50883.00883.00851.351,376,200
Mar 22, 2024878.00898.70869.80896.10863.981,546,500
Mar 21, 2024840.00877.80839.00870.90839.681,842,500
Mar 19, 2024833.80853.80829.30832.00802.181,328,000
Mar 18, 2024837.40837.60824.30829.30799.581,048,300
Mar 15, 2024825.60836.30816.00825.20795.622,816,300
Mar 14, 2024830.00836.90817.30829.10799.38712,300
Mar 13, 2024841.80845.00811.10827.20797.55926,700
Mar 12, 2024815.00828.40809.00826.70797.071,222,000
Mar 11, 2024878.90878.90825.90841.90811.721,695,600
Mar 8, 2024856.60894.70850.00878.90847.402,531,200
Mar 7, 2024831.20863.70830.70857.30826.572,022,700
Mar 6, 2024820.00829.00810.00823.10793.601,099,000
Mar 5, 2024804.90813.90796.70812.50783.38785,000
Mar 4, 2024817.50819.00799.60805.10776.241,103,600

Related Tickers

7380.T Juroku Financial Group,Inc.
4,515.00
-0.22%
 
8377.T Hokuhoku Financial Group, Inc.
2,210.00
-0.07%
 
7186.T Concordia Financial Group, Ltd.
882.70
-1.51%
 
8337.T The Chiba Kogyo Bank, Ltd.
1,420.00
+0.07%
 
5830.T Iyogin Holdings,Inc.
1,627.50
-0.82%
 
5831.T Shizuoka Financial Group,Inc.
1,546.00
-0.71%
 
7167.T Mebuki Financial Group,Inc.
638.70
-1.01%
 
7163.T SBI Sumishin Net Bank, Ltd.
3,735.00
-4.23%
 
8308.T Resona Holdings, Inc.
1,164.50
-1.31%
 
086790.KS Hana Financial Group Inc.
59,400.00
-0.17%