The Yamagata Bank, Ltd. (TYO:8344)
Japan · Delayed Price · Currency is JPY 2,192.00
+38.00 (1.76%)
Jan 23, 2026, 3:30 PM JST
The Yamagata Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,165.00 | 2,220.00 | 2,161.00 | 2,192.00 | 2,192.00 | 1.76% | 79,900 |
| Jan 22, 2026 | 2,125.00 | 2,165.00 | 2,115.00 | 2,154.00 | 2,154.00 | 2.77% | 86,900 |
| Jan 21, 2026 | 2,085.00 | 2,124.00 | 2,061.00 | 2,096.00 | 2,096.00 | -1.83% | 115,900 |
| Jan 20, 2026 | 2,126.00 | 2,145.00 | 2,102.00 | 2,135.00 | 2,135.00 | 0.38% | 86,600 |
| Jan 19, 2026 | 2,146.00 | 2,148.00 | 2,118.00 | 2,127.00 | 2,127.00 | -1.21% | 71,600 |
| Jan 16, 2026 | 2,160.00 | 2,178.00 | 2,137.00 | 2,153.00 | 2,153.00 | - | 75,400 |
| Jan 15, 2026 | 2,117.00 | 2,160.00 | 2,111.00 | 2,153.00 | 2,153.00 | 1.27% | 72,800 |
| Jan 14, 2026 | 2,144.00 | 2,154.00 | 2,101.00 | 2,126.00 | 2,126.00 | -0.19% | 112,200 |
| Jan 13, 2026 | 2,120.00 | 2,148.00 | 2,090.00 | 2,130.00 | 2,130.00 | 3.40% | 120,000 |
| Jan 9, 2026 | 2,045.00 | 2,079.00 | 2,045.00 | 2,060.00 | 2,060.00 | 1.08% | 72,900 |
| Jan 8, 2026 | 2,024.00 | 2,071.00 | 2,019.00 | 2,038.00 | 2,038.00 | 0.54% | 65,700 |
| Jan 7, 2026 | 2,000.00 | 2,034.00 | 1,997.00 | 2,027.00 | 2,027.00 | 0.65% | 74,900 |
| Jan 6, 2026 | 1,985.00 | 2,033.00 | 1,981.00 | 2,014.00 | 2,014.00 | 2.44% | 121,700 |
| Jan 5, 2026 | 1,953.00 | 1,969.00 | 1,938.00 | 1,966.00 | 1,966.00 | 1.65% | 66,400 |
| Dec 30, 2025 | 1,945.00 | 1,977.00 | 1,934.00 | 1,934.00 | 1,934.00 | -0.57% | 71,500 |
| Dec 29, 2025 | 1,902.00 | 1,945.00 | 1,897.00 | 1,945.00 | 1,945.00 | 2.26% | 73,700 |
| Dec 26, 2025 | 1,900.00 | 1,919.00 | 1,890.00 | 1,902.00 | 1,902.00 | 0.32% | 62,600 |
| Dec 25, 2025 | 1,899.00 | 1,906.00 | 1,887.00 | 1,896.00 | 1,896.00 | -0.05% | 38,900 |
| Dec 24, 2025 | 1,920.00 | 1,935.00 | 1,891.00 | 1,897.00 | 1,897.00 | -1.15% | 68,000 |
| Dec 23, 2025 | 1,894.00 | 1,939.00 | 1,894.00 | 1,919.00 | 1,919.00 | 1.37% | 74,800 |
| Dec 22, 2025 | 1,900.00 | 1,904.00 | 1,889.00 | 1,893.00 | 1,893.00 | 0.48% | 49,800 |
| Dec 19, 2025 | 1,847.00 | 1,885.00 | 1,842.00 | 1,884.00 | 1,884.00 | 1.51% | 131,600 |
| Dec 18, 2025 | 1,853.00 | 1,858.00 | 1,833.00 | 1,856.00 | 1,856.00 | - | 91,900 |
| Dec 17, 2025 | 1,841.00 | 1,864.00 | 1,820.00 | 1,856.00 | 1,856.00 | 0.71% | 51,400 |
| Dec 16, 2025 | 1,869.00 | 1,878.00 | 1,835.00 | 1,843.00 | 1,843.00 | -1.39% | 67,500 |
| Dec 15, 2025 | 1,827.00 | 1,878.00 | 1,820.00 | 1,869.00 | 1,869.00 | 2.41% | 91,500 |
| Dec 12, 2025 | 1,805.00 | 1,847.00 | 1,805.00 | 1,825.00 | 1,825.00 | 2.24% | 89,700 |
| Dec 11, 2025 | 1,819.00 | 1,827.00 | 1,785.00 | 1,785.00 | 1,785.00 | -1.49% | 63,000 |
| Dec 10, 2025 | 1,823.00 | 1,823.00 | 1,794.00 | 1,812.00 | 1,812.00 | 0.11% | 43,000 |
| Dec 9, 2025 | 1,826.00 | 1,837.00 | 1,809.00 | 1,810.00 | 1,810.00 | -0.88% | 55,200 |
| Dec 8, 2025 | 1,842.00 | 1,845.00 | 1,802.00 | 1,826.00 | 1,826.00 | 0.11% | 77,400 |
| Dec 5, 2025 | 1,832.00 | 1,849.00 | 1,813.00 | 1,824.00 | 1,824.00 | -1.57% | 67,600 |
| Dec 4, 2025 | 1,805.00 | 1,853.00 | 1,796.00 | 1,853.00 | 1,853.00 | 2.66% | 70,100 |
| Dec 3, 2025 | 1,844.00 | 1,846.00 | 1,801.00 | 1,805.00 | 1,805.00 | -2.49% | 65,400 |
| Dec 2, 2025 | 1,881.00 | 1,881.00 | 1,841.00 | 1,851.00 | 1,851.00 | -1.07% | 95,600 |
| Dec 1, 2025 | 1,886.00 | 1,915.00 | 1,866.00 | 1,871.00 | 1,871.00 | 0.27% | 135,300 |
| Nov 28, 2025 | 1,834.00 | 1,871.00 | 1,830.00 | 1,866.00 | 1,866.00 | 1.47% | 70,000 |
| Nov 27, 2025 | 1,799.00 | 1,850.00 | 1,794.00 | 1,839.00 | 1,839.00 | 2.74% | 85,400 |
| Nov 26, 2025 | 1,790.00 | 1,810.00 | 1,784.00 | 1,790.00 | 1,790.00 | 1.42% | 111,300 |
| Nov 25, 2025 | 1,767.00 | 1,787.00 | 1,746.00 | 1,765.00 | 1,765.00 | 0.46% | 52,500 |
| Nov 21, 2025 | 1,700.00 | 1,759.00 | 1,700.00 | 1,757.00 | 1,757.00 | 2.93% | 61,900 |
| Nov 20, 2025 | 1,702.00 | 1,715.00 | 1,689.00 | 1,707.00 | 1,707.00 | 2.15% | 57,200 |
| Nov 19, 2025 | 1,670.00 | 1,695.00 | 1,662.00 | 1,671.00 | 1,671.00 | 0.60% | 70,500 |
| Nov 18, 2025 | 1,715.00 | 1,715.00 | 1,661.00 | 1,661.00 | 1,661.00 | -3.65% | 138,900 |
| Nov 17, 2025 | 1,791.00 | 1,791.00 | 1,721.00 | 1,724.00 | 1,724.00 | -1.54% | 78,500 |
| Nov 14, 2025 | 1,730.00 | 1,770.00 | 1,725.00 | 1,751.00 | 1,751.00 | 0.06% | 115,900 |
| Nov 13, 2025 | 1,746.00 | 1,770.00 | 1,739.00 | 1,750.00 | 1,750.00 | 0.40% | 58,300 |
| Nov 12, 2025 | 1,730.00 | 1,749.00 | 1,717.00 | 1,743.00 | 1,743.00 | 1.69% | 58,200 |
| Nov 11, 2025 | 1,721.00 | 1,723.00 | 1,695.00 | 1,714.00 | 1,714.00 | -0.35% | 56,600 |
| Nov 10, 2025 | 1,720.00 | 1,726.00 | 1,705.00 | 1,720.00 | 1,720.00 | 1.12% | 42,700 |