Skip to main content
logo
The Yamagata Bank, Ltd. (TYO:8344)
Japan flag Japan · Delayed Price · Currency is JPY
2,503.00
-52.00 (-2.04%)
Mar 6, 2026, 9:44 AM JST

The Yamagata Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,500.002,575.002,500.002,514.00-5.32%81,300
Mar 4, 20262,525.002,556.002,355.002,387.002,387.00-9.07%280,700
Mar 3, 20262,640.002,723.002,620.002,625.002,625.00-0.98%138,900
Mar 2, 20262,612.002,685.002,595.002,651.002,651.00-2.89%347,500
Feb 27, 20262,660.002,734.002,653.002,730.002,730.003.21%172,300
Feb 26, 20262,634.002,695.002,630.002,645.002,645.001.03%120,300
Feb 25, 20262,687.002,695.002,601.002,618.002,618.00-2.42%184,700
Feb 24, 20262,667.002,686.002,623.002,683.002,683.00-0.19%306,900
Feb 20, 20262,640.002,689.002,640.002,688.002,688.000.52%179,800
Feb 19, 20262,610.002,675.002,592.002,674.002,674.002.45%216,600
Feb 18, 20262,622.002,634.002,591.002,610.002,610.001.16%153,200
Feb 17, 20262,666.002,691.002,580.002,580.002,580.00-3.30%212,700
Feb 16, 20262,659.002,672.002,590.002,668.002,668.000.49%198,400
Feb 13, 20262,755.002,755.002,633.002,655.002,655.00-3.87%257,400
Feb 12, 20262,718.002,794.002,677.002,762.002,762.003.37%315,800
Feb 10, 20262,636.002,725.002,603.002,672.002,672.008.09%452,800
Feb 9, 20262,500.002,500.002,429.002,472.002,472.002.53%188,300
Feb 6, 20262,377.002,411.002,342.002,411.002,411.000.67%131,900
Feb 5, 20262,384.002,409.002,356.002,395.002,395.002.35%112,000
Feb 4, 20262,311.002,360.002,305.002,340.002,340.000.86%83,900
Feb 3, 20262,248.002,324.002,231.002,320.002,320.005.26%122,400
Feb 2, 20262,236.002,268.002,200.002,204.002,204.00-0.18%104,800
Jan 30, 20262,190.002,209.002,171.002,208.002,208.001.38%56,800
Jan 29, 20262,162.002,183.002,146.002,178.002,178.000.65%70,000
Jan 28, 20262,151.002,175.002,118.002,164.002,164.000.05%79,100
Jan 27, 20262,130.002,163.002,115.002,163.002,163.001.12%78,000
Jan 26, 20262,142.002,166.002,115.002,139.002,139.00-2.42%103,400
Jan 23, 20262,165.002,220.002,161.002,192.002,192.001.76%79,900
Jan 22, 20262,125.002,165.002,115.002,154.002,154.002.77%86,900
Jan 21, 20262,085.002,124.002,061.002,096.002,096.00-1.83%115,900
Jan 20, 20262,126.002,145.002,102.002,135.002,135.000.38%86,600
Jan 19, 20262,146.002,148.002,118.002,127.002,127.00-1.21%71,600
Jan 16, 20262,160.002,178.002,137.002,153.002,153.00-75,400
Jan 15, 20262,117.002,160.002,111.002,153.002,153.001.27%72,800
Jan 14, 20262,144.002,154.002,101.002,126.002,126.00-0.19%112,200
Jan 13, 20262,120.002,148.002,090.002,130.002,130.003.40%120,000
Jan 9, 20262,045.002,079.002,045.002,060.002,060.001.08%72,900
Jan 8, 20262,024.002,071.002,019.002,038.002,038.000.54%65,700
Jan 7, 20262,000.002,034.001,997.002,027.002,027.000.65%74,900
Jan 6, 20261,985.002,033.001,981.002,014.002,014.002.44%121,700
Jan 5, 20261,953.001,969.001,938.001,966.001,966.001.65%66,400
Dec 30, 20251,945.001,977.001,934.001,934.001,934.00-0.57%71,500
Dec 29, 20251,902.001,945.001,897.001,945.001,945.002.26%73,700
Dec 26, 20251,900.001,919.001,890.001,902.001,902.000.32%62,600
Dec 25, 20251,899.001,906.001,887.001,896.001,896.00-0.05%38,900
Dec 24, 20251,920.001,935.001,891.001,897.001,897.00-1.15%68,000
Dec 23, 20251,894.001,939.001,894.001,919.001,919.001.37%74,800
Dec 22, 20251,900.001,904.001,889.001,893.001,893.000.48%49,800
Dec 19, 20251,847.001,885.001,842.001,884.001,884.001.51%131,600
Dec 18, 20251,853.001,858.001,833.001,856.001,856.00-91,900