The Gunma Bank, Ltd. (TYO:8334)
Japan · Delayed Price · Currency is JPY 1,584.00
-5.50 (-0.35%)
Oct 24, 2025, 3:30 PM JST
The Gunma Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,587.00 | 1,602.00 | 1,582.50 | 1,584.00 | 1,584.00 | -0.35% | 664,800 |
| Oct 23, 2025 | 1,590.00 | 1,607.50 | 1,586.00 | 1,589.50 | 1,589.50 | -0.06% | 663,100 |
| Oct 22, 2025 | 1,572.00 | 1,598.50 | 1,571.00 | 1,590.50 | 1,590.50 | 0.98% | 1,254,100 |
| Oct 21, 2025 | 1,583.50 | 1,601.50 | 1,571.50 | 1,575.00 | 1,575.00 | -0.44% | 1,048,500 |
| Oct 20, 2025 | 1,551.00 | 1,583.00 | 1,536.50 | 1,582.00 | 1,582.00 | 3.77% | 855,700 |
| Oct 17, 2025 | 1,523.50 | 1,533.50 | 1,510.00 | 1,524.50 | 1,524.50 | -2.46% | 1,026,000 |
| Oct 16, 2025 | 1,560.00 | 1,566.00 | 1,546.50 | 1,563.00 | 1,563.00 | 0.74% | 592,900 |
| Oct 15, 2025 | 1,540.00 | 1,556.50 | 1,532.50 | 1,551.50 | 1,551.50 | 1.87% | 612,300 |
| Oct 14, 2025 | 1,531.50 | 1,541.50 | 1,504.50 | 1,523.00 | 1,523.00 | -2.99% | 1,181,600 |
| Oct 10, 2025 | 1,589.00 | 1,606.00 | 1,564.50 | 1,570.00 | 1,570.00 | -2.61% | 1,229,700 |
| Oct 9, 2025 | 1,584.00 | 1,619.50 | 1,578.00 | 1,612.00 | 1,612.00 | 1.38% | 907,100 |
| Oct 8, 2025 | 1,581.50 | 1,609.50 | 1,574.50 | 1,590.00 | 1,590.00 | 1.63% | 1,052,600 |
| Oct 7, 2025 | 1,579.50 | 1,600.00 | 1,561.00 | 1,564.50 | 1,564.50 | -0.32% | 1,020,200 |
| Oct 6, 2025 | 1,604.50 | 1,607.00 | 1,541.50 | 1,569.50 | 1,569.50 | -2.09% | 1,992,300 |
| Oct 3, 2025 | 1,572.00 | 1,605.00 | 1,570.50 | 1,603.00 | 1,603.00 | 1.84% | 774,900 |
| Oct 2, 2025 | 1,579.00 | 1,593.00 | 1,562.00 | 1,574.00 | 1,574.00 | -1.07% | 1,037,200 |
| Oct 1, 2025 | 1,627.50 | 1,628.50 | 1,564.50 | 1,591.00 | 1,591.00 | -3.66% | 1,460,900 |
| Sep 30, 2025 | 1,630.00 | 1,662.50 | 1,610.00 | 1,651.50 | 1,651.50 | 1.10% | 1,173,900 |
| Sep 29, 2025 | 1,650.00 | 1,664.00 | 1,632.00 | 1,633.50 | 1,633.50 | -3.57% | 1,635,100 |
| Sep 26, 2025 | 1,648.00 | 1,696.00 | 1,626.00 | 1,694.00 | 1,664.00 | 8.04% | 3,551,500 |
| Sep 25, 2025 | 1,555.00 | 1,571.00 | 1,552.00 | 1,568.00 | 1,540.23 | 0.84% | 1,156,300 |
| Sep 24, 2025 | 1,588.00 | 1,588.00 | 1,551.50 | 1,555.00 | 1,527.46 | -1.43% | 1,187,400 |
| Sep 22, 2025 | 1,560.00 | 1,581.50 | 1,553.50 | 1,577.50 | 1,549.56 | 0.86% | 709,400 |
| Sep 19, 2025 | 1,562.00 | 1,579.50 | 1,546.50 | 1,564.00 | 1,536.30 | 0.29% | 1,586,900 |
| Sep 18, 2025 | 1,564.00 | 1,569.50 | 1,547.00 | 1,559.50 | 1,531.88 | 0.22% | 1,009,700 |
| Sep 17, 2025 | 1,581.50 | 1,585.00 | 1,551.00 | 1,556.00 | 1,528.44 | -2.75% | 1,059,300 |
| Sep 16, 2025 | 1,610.00 | 1,613.50 | 1,593.00 | 1,600.00 | 1,571.66 | -0.84% | 1,059,300 |
| Sep 12, 2025 | 1,620.50 | 1,625.00 | 1,613.00 | 1,613.50 | 1,584.93 | 0.12% | 1,617,800 |
| Sep 11, 2025 | 1,618.50 | 1,619.50 | 1,602.00 | 1,611.50 | 1,582.96 | -0.43% | 1,617,800 |
| Sep 10, 2025 | 1,582.50 | 1,623.50 | 1,579.50 | 1,618.50 | 1,589.84 | 2.47% | 1,502,700 |
| Sep 9, 2025 | 1,590.00 | 1,603.00 | 1,558.00 | 1,579.50 | 1,551.53 | -0.47% | 1,986,400 |
| Sep 8, 2025 | 1,570.50 | 1,588.00 | 1,558.50 | 1,587.00 | 1,558.89 | 1.05% | 1,055,900 |
| Sep 5, 2025 | 1,579.50 | 1,585.00 | 1,560.50 | 1,570.50 | 1,542.69 | 0.29% | 878,800 |
| Sep 4, 2025 | 1,553.50 | 1,568.50 | 1,548.00 | 1,566.00 | 1,538.27 | 1.66% | 826,700 |
| Sep 3, 2025 | 1,579.00 | 1,581.50 | 1,523.50 | 1,540.50 | 1,513.22 | -2.44% | 1,556,200 |
| Sep 2, 2025 | 1,565.50 | 1,589.00 | 1,555.00 | 1,579.00 | 1,551.04 | 1.77% | 1,058,400 |
| Sep 1, 2025 | 1,553.00 | 1,575.00 | 1,543.50 | 1,551.50 | 1,528.60 | -0.06% | 991,900 |
| Aug 29, 2025 | 1,550.00 | 1,559.50 | 1,541.00 | 1,552.50 | 1,529.59 | -0.26% | 975,000 |
| Aug 28, 2025 | 1,520.00 | 1,561.00 | 1,518.50 | 1,556.50 | 1,533.53 | 2.40% | 1,241,500 |
| Aug 27, 2025 | 1,531.50 | 1,540.50 | 1,514.00 | 1,520.00 | 1,497.56 | -0.33% | 846,200 |
| Aug 26, 2025 | 1,552.50 | 1,562.50 | 1,523.50 | 1,525.00 | 1,502.49 | -1.74% | 1,912,900 |
| Aug 25, 2025 | 1,587.50 | 1,593.00 | 1,544.00 | 1,552.00 | 1,529.09 | -1.46% | 1,246,800 |
| Aug 22, 2025 | 1,540.00 | 1,581.50 | 1,527.00 | 1,575.00 | 1,551.75 | 4.55% | 2,307,100 |
| Aug 21, 2025 | 1,494.50 | 1,509.00 | 1,481.50 | 1,506.50 | 1,484.26 | 1.79% | 1,112,400 |
| Aug 20, 2025 | 1,470.00 | 1,494.00 | 1,466.00 | 1,480.00 | 1,458.16 | 0.89% | 744,700 |
| Aug 19, 2025 | 1,500.00 | 1,504.00 | 1,465.50 | 1,467.00 | 1,445.35 | -2.13% | 812,900 |
| Aug 18, 2025 | 1,510.00 | 1,516.00 | 1,494.50 | 1,499.00 | 1,476.87 | -0.86% | 1,135,200 |
| Aug 15, 2025 | 1,484.00 | 1,522.00 | 1,480.50 | 1,512.00 | 1,489.68 | 3.03% | 1,528,500 |
| Aug 14, 2025 | 1,451.00 | 1,468.50 | 1,437.00 | 1,467.50 | 1,445.84 | 0.51% | 1,010,400 |
| Aug 13, 2025 | 1,456.00 | 1,472.00 | 1,449.50 | 1,460.00 | 1,438.45 | 0.48% | 1,067,800 |