The Yamagata Bank, Ltd. (TYO:8344)
Japan · Delayed Price · Currency is JPY 5,700.00
-90.00 (-1.55%)
Oct 7, 2026, 3:30 PM JST
The Yamagata Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5,760.00 | 6,000.00 | 5,670.00 | 5,700.00 | 5,700.00 | -1.55% | 165,200 |
| Oct 6, 2026 | 5,700.00 | 5,840.00 | 5,560.00 | 5,790.00 | 5,790.00 | 1.76% | 207,500 |
| Oct 5, 2026 | 5,600.00 | 5,750.00 | 5,570.00 | 5,690.00 | 5,690.00 | 1.61% | 188,500 |
| Oct 2, 2026 | 5,560.00 | 5,840.00 | 5,560.00 | 5,600.00 | 5,600.00 | 0.72% | 314,500 |
| Oct 1, 2026 | 5,680.00 | 5,680.00 | 5,360.00 | 5,560.00 | 5,560.00 | -3.14% | 295,400 |
| Sep 30, 2026 | 5,650.00 | 5,780.00 | 5,510.00 | 5,740.00 | 5,740.00 | 1.59% | 197,400 |
| Sep 29, 2026 | 5,600.00 | 5,730.00 | 5,500.00 | 5,650.00 | 5,650.00 | -0.02% | 192,900 |
| Sep 28, 2026 | 5,700.00 | 5,790.00 | 5,630.00 | 5,700.00 | 5,651.00 | 0.35% | 220,500 |
| Sep 25, 2026 | 5,340.00 | 5,740.00 | 5,340.00 | 5,680.00 | 5,631.17 | 8.40% | 324,900 |
| Sep 24, 2026 | 5,320.00 | 5,340.00 | 5,070.00 | 5,240.00 | 5,194.95 | -2.60% | 251,500 |
| Sep 18, 2026 | 5,140.00 | 5,380.00 | 5,020.00 | 5,380.00 | 5,333.75 | 5.28% | 366,000 |
| Sep 17, 2026 | 5,130.00 | 5,240.00 | 5,060.00 | 5,110.00 | 5,066.07 | - | 213,300 |
| Sep 16, 2026 | 4,965.00 | 5,190.00 | 4,915.00 | 5,110.00 | 5,066.07 | 3.97% | 194,800 |
| Sep 15, 2026 | 4,965.00 | 4,990.00 | 4,865.00 | 4,915.00 | 4,872.75 | -1.01% | 110,300 |
| Sep 14, 2026 | 4,850.00 | 5,100.00 | 4,840.00 | 4,965.00 | 4,922.32 | -0.40% | 177,500 |
| Sep 11, 2026 | 4,755.00 | 5,030.00 | 4,660.00 | 4,985.00 | 4,942.15 | 2.57% | 283,500 |
| Sep 10, 2026 | 4,555.00 | 4,880.00 | 4,555.00 | 4,860.00 | 4,818.22 | 6.70% | 326,500 |
| Sep 9, 2026 | 4,600.00 | 4,655.00 | 4,515.00 | 4,555.00 | 4,515.84 | -1.19% | 104,900 |
| Sep 8, 2026 | 4,650.00 | 4,750.00 | 4,610.00 | 4,610.00 | 4,570.37 | -2.33% | 99,400 |
| Sep 7, 2026 | 4,630.00 | 4,770.00 | 4,580.00 | 4,720.00 | 4,679.42 | 1.83% | 148,400 |
| Sep 4, 2026 | 4,645.00 | 4,670.00 | 4,455.00 | 4,635.00 | 4,595.16 | 0.87% | 146,700 |
| Sep 3, 2026 | 4,555.00 | 4,725.00 | 4,510.00 | 4,595.00 | 4,555.50 | 1.88% | 188,200 |
| Sep 2, 2026 | 4,445.00 | 4,550.00 | 4,415.00 | 4,510.00 | 4,471.23 | -0.11% | 123,400 |
| Sep 1, 2026 | 4,535.00 | 4,585.00 | 4,465.00 | 4,515.00 | 4,476.19 | -1.53% | 138,600 |
| Aug 31, 2026 | 4,695.00 | 4,735.00 | 4,585.00 | 4,585.00 | 4,545.59 | -3.07% | 214,200 |
| Aug 28, 2026 | 4,600.00 | 4,780.00 | 4,550.00 | 4,730.00 | 4,689.34 | 2.83% | 153,000 |
| Aug 27, 2026 | 4,520.00 | 4,675.00 | 4,510.00 | 4,600.00 | 4,560.46 | 1.88% | 130,000 |
| Aug 26, 2026 | 4,370.00 | 4,530.00 | 4,345.00 | 4,515.00 | 4,476.19 | 5.00% | 166,700 |
| Aug 25, 2026 | 4,245.00 | 4,355.00 | 4,225.00 | 4,300.00 | 4,263.04 | 1.42% | 92,700 |
| Aug 24, 2026 | 4,435.00 | 4,435.00 | 4,205.00 | 4,240.00 | 4,203.55 | -2.86% | 133,000 |
| Aug 21, 2026 | 4,360.00 | 4,440.00 | 4,330.00 | 4,365.00 | 4,327.48 | -0.46% | 99,000 |
| Aug 20, 2026 | 4,455.00 | 4,470.00 | 4,285.00 | 4,385.00 | 4,347.30 | -1.57% | 137,000 |
| Aug 19, 2026 | 4,620.00 | 4,685.00 | 4,405.00 | 4,455.00 | 4,416.70 | -5.01% | 167,800 |
| Aug 18, 2026 | 4,680.00 | 4,780.00 | 4,665.00 | 4,690.00 | 4,649.68 | 0.75% | 107,700 |
| Aug 17, 2026 | 4,635.00 | 4,670.00 | 4,550.00 | 4,655.00 | 4,614.98 | 1.75% | 101,600 |
| Aug 14, 2026 | 4,540.00 | 4,735.00 | 4,540.00 | 4,575.00 | 4,535.67 | -0.22% | 175,100 |
| Aug 13, 2026 | 4,320.00 | 4,600.00 | 4,320.00 | 4,585.00 | 4,545.59 | 7.88% | 160,500 |
| Aug 12, 2026 | 4,165.00 | 4,280.00 | 4,150.00 | 4,250.00 | 4,213.46 | 3.66% | 114,300 |
| Aug 10, 2026 | 4,195.00 | 4,195.00 | 4,065.00 | 4,100.00 | 4,064.75 | -3.07% | 118,600 |
| Aug 7, 2026 | 4,240.00 | 4,300.00 | 4,180.00 | 4,230.00 | 4,193.64 | -0.12% | 123,600 |
| Aug 6, 2026 | 4,030.00 | 4,260.00 | 4,030.00 | 4,235.00 | 4,198.59 | 5.22% | 213,500 |
| Aug 5, 2026 | 3,935.00 | 4,030.00 | 3,915.00 | 4,025.00 | 3,990.40 | 3.21% | 120,100 |
| Aug 4, 2026 | 3,640.00 | 4,005.00 | 3,610.00 | 3,900.00 | 3,866.47 | 3.17% | 190,300 |
| Aug 3, 2026 | 3,740.00 | 3,805.00 | 3,600.00 | 3,780.00 | 3,747.51 | 1.07% | 176,500 |
| Jul 31, 2026 | 3,770.00 | 3,865.00 | 3,680.00 | 3,740.00 | 3,707.85 | 1.08% | 124,100 |
| Jul 30, 2026 | 3,775.00 | 3,790.00 | 3,665.00 | 3,700.00 | 3,668.19 | -4.27% | 143,500 |
| Jul 29, 2026 | 4,015.00 | 4,015.00 | 3,770.00 | 3,865.00 | 3,831.77 | -3.86% | 186,900 |
| Jul 28, 2026 | 4,150.00 | 4,150.00 | 3,995.00 | 4,020.00 | 3,985.44 | -4.17% | 155,000 |
| Jul 27, 2026 | 4,055.00 | 4,220.00 | 4,040.00 | 4,195.00 | 4,158.94 | 4.87% | 207,400 |
| Jul 24, 2026 | 3,820.00 | 4,030.00 | 3,810.00 | 4,000.00 | 3,965.61 | 1.65% | 108,300 |