The Gunma Bank, Ltd. (TYO:8334)
Japan · Delayed Price · Currency is JPY 1,949.50
+32.50 (1.70%)
At close: Jan 23, 2026
The Gunma Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,917.50 | 1,952.00 | 1,916.00 | 1,949.50 | 1,949.50 | 1.70% | 1,224,000 |
| Jan 22, 2026 | 1,910.00 | 1,930.00 | 1,898.00 | 1,917.00 | 1,917.00 | 2.32% | 1,174,800 |
| Jan 21, 2026 | 1,869.00 | 1,884.50 | 1,842.00 | 1,873.50 | 1,873.50 | -2.06% | 1,307,800 |
| Jan 20, 2026 | 1,921.00 | 1,933.50 | 1,902.50 | 1,913.00 | 1,913.00 | -0.93% | 1,110,000 |
| Jan 19, 2026 | 1,935.00 | 1,935.00 | 1,901.50 | 1,931.00 | 1,931.00 | -0.31% | 806,100 |
| Jan 16, 2026 | 1,919.00 | 1,940.00 | 1,911.00 | 1,937.00 | 1,937.00 | 1.47% | 1,599,000 |
| Jan 15, 2026 | 1,885.00 | 1,914.00 | 1,880.00 | 1,909.00 | 1,909.00 | 1.03% | 919,000 |
| Jan 14, 2026 | 1,875.00 | 1,889.50 | 1,848.00 | 1,889.50 | 1,889.50 | 0.93% | 1,369,200 |
| Jan 13, 2026 | 1,882.00 | 1,882.00 | 1,854.00 | 1,872.00 | 1,872.00 | 3.34% | 1,329,600 |
| Jan 9, 2026 | 1,792.50 | 1,825.00 | 1,790.00 | 1,811.50 | 1,811.50 | 1.54% | 972,200 |
| Jan 8, 2026 | 1,798.00 | 1,804.50 | 1,781.50 | 1,784.00 | 1,784.00 | -1.03% | 906,600 |
| Jan 7, 2026 | 1,797.00 | 1,808.00 | 1,783.00 | 1,802.50 | 1,802.50 | -0.41% | 932,700 |
| Jan 6, 2026 | 1,782.00 | 1,816.00 | 1,778.00 | 1,810.00 | 1,810.00 | 2.58% | 1,330,500 |
| Jan 5, 2026 | 1,740.00 | 1,764.50 | 1,730.00 | 1,764.50 | 1,764.50 | 2.14% | 1,097,500 |
| Dec 30, 2025 | 1,730.00 | 1,759.50 | 1,723.50 | 1,727.50 | 1,727.50 | -0.06% | 1,158,700 |
| Dec 29, 2025 | 1,728.00 | 1,736.00 | 1,718.00 | 1,728.50 | 1,728.50 | 0.14% | 806,100 |
| Dec 26, 2025 | 1,725.00 | 1,740.00 | 1,716.50 | 1,726.00 | 1,726.00 | 0.06% | 632,500 |
| Dec 25, 2025 | 1,737.00 | 1,737.00 | 1,717.50 | 1,725.00 | 1,725.00 | 0.20% | 561,100 |
| Dec 24, 2025 | 1,767.00 | 1,767.00 | 1,716.00 | 1,721.50 | 1,721.50 | -1.80% | 1,083,600 |
| Dec 23, 2025 | 1,744.00 | 1,771.50 | 1,740.00 | 1,753.00 | 1,753.00 | 0.14% | 1,355,700 |
| Dec 22, 2025 | 1,781.00 | 1,787.00 | 1,742.50 | 1,750.50 | 1,750.50 | -1.16% | 945,200 |
| Dec 19, 2025 | 1,740.00 | 1,780.00 | 1,736.50 | 1,771.00 | 1,771.00 | 1.96% | 1,398,500 |
| Dec 18, 2025 | 1,727.00 | 1,738.00 | 1,714.00 | 1,737.00 | 1,737.00 | 0.40% | 856,000 |
| Dec 17, 2025 | 1,734.00 | 1,738.00 | 1,698.50 | 1,730.00 | 1,730.00 | -0.20% | 875,500 |
| Dec 16, 2025 | 1,750.00 | 1,773.00 | 1,728.50 | 1,733.50 | 1,733.50 | -2.34% | 1,165,200 |
| Dec 15, 2025 | 1,736.00 | 1,778.00 | 1,734.00 | 1,775.00 | 1,775.00 | 2.84% | 1,245,900 |
| Dec 12, 2025 | 1,714.50 | 1,736.00 | 1,704.50 | 1,726.00 | 1,726.00 | 2.19% | 1,297,500 |
| Dec 11, 2025 | 1,720.00 | 1,734.00 | 1,689.00 | 1,689.00 | 1,689.00 | -1.26% | 799,400 |
| Dec 10, 2025 | 1,723.50 | 1,723.50 | 1,703.00 | 1,710.50 | 1,710.50 | 0.12% | 779,900 |
| Dec 9, 2025 | 1,718.00 | 1,723.50 | 1,702.50 | 1,708.50 | 1,708.50 | -0.50% | 887,700 |
| Dec 8, 2025 | 1,736.00 | 1,742.00 | 1,703.50 | 1,717.00 | 1,717.00 | -1.04% | 1,190,700 |
| Dec 5, 2025 | 1,740.00 | 1,751.00 | 1,718.00 | 1,735.00 | 1,735.00 | -0.80% | 1,525,600 |
| Dec 4, 2025 | 1,730.00 | 1,749.50 | 1,718.00 | 1,749.00 | 1,749.00 | 1.10% | 1,133,100 |
| Dec 3, 2025 | 1,764.50 | 1,765.50 | 1,715.00 | 1,730.00 | 1,730.00 | -1.82% | 1,430,700 |
| Dec 2, 2025 | 1,800.00 | 1,812.50 | 1,749.00 | 1,762.00 | 1,762.00 | -1.73% | 3,120,900 |
| Dec 1, 2025 | 1,761.00 | 1,813.50 | 1,758.50 | 1,793.00 | 1,793.00 | 3.37% | 3,221,900 |
| Nov 28, 2025 | 1,715.50 | 1,749.50 | 1,710.50 | 1,734.50 | 1,734.50 | 1.40% | 3,416,300 |
| Nov 27, 2025 | 1,690.00 | 1,734.00 | 1,688.00 | 1,710.50 | 1,710.50 | 1.85% | 889,000 |
| Nov 26, 2025 | 1,675.00 | 1,688.50 | 1,670.00 | 1,679.50 | 1,679.50 | 1.94% | 946,800 |
| Nov 25, 2025 | 1,646.00 | 1,665.00 | 1,635.50 | 1,647.50 | 1,647.50 | 0.09% | 971,700 |
| Nov 21, 2025 | 1,600.00 | 1,646.00 | 1,598.00 | 1,646.00 | 1,646.00 | 2.33% | 1,189,200 |
| Nov 20, 2025 | 1,617.00 | 1,617.00 | 1,590.00 | 1,608.50 | 1,608.50 | 1.39% | 828,700 |
| Nov 19, 2025 | 1,590.00 | 1,610.00 | 1,570.50 | 1,586.50 | 1,586.50 | 0.57% | 1,161,200 |
| Nov 18, 2025 | 1,619.00 | 1,636.50 | 1,577.50 | 1,577.50 | 1,577.50 | -4.63% | 1,347,300 |
| Nov 17, 2025 | 1,636.00 | 1,654.00 | 1,629.00 | 1,654.00 | 1,654.00 | 1.10% | 1,324,200 |
| Nov 14, 2025 | 1,592.00 | 1,642.50 | 1,590.00 | 1,636.00 | 1,636.00 | 1.71% | 1,420,100 |
| Nov 13, 2025 | 1,604.50 | 1,618.00 | 1,592.00 | 1,608.50 | 1,608.50 | 1.16% | 1,003,800 |
| Nov 12, 2025 | 1,557.00 | 1,595.50 | 1,555.00 | 1,590.00 | 1,590.00 | 2.12% | 1,260,400 |
| Nov 11, 2025 | 1,569.50 | 1,592.50 | 1,542.00 | 1,557.00 | 1,557.00 | -2.23% | 1,666,800 |
| Nov 10, 2025 | 1,618.00 | 1,618.50 | 1,589.00 | 1,592.50 | 1,592.50 | -0.41% | 1,356,000 |