The Yamagata Bank, Ltd. (TYO:8344)
Japan · Delayed Price · Currency is JPY 4,985.00
+125.00 (2.57%)
Sep 11, 2026, 3:30 PM JST
The Yamagata Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,755.00 | 5,030.00 | 4,660.00 | 4,985.00 | 4,985.00 | 2.57% | 283,500 |
| Sep 10, 2026 | 4,555.00 | 4,880.00 | 4,555.00 | 4,860.00 | 4,860.00 | 6.70% | 326,500 |
| Sep 9, 2026 | 4,600.00 | 4,655.00 | 4,515.00 | 4,555.00 | 4,555.00 | -1.19% | 104,900 |
| Sep 8, 2026 | 4,650.00 | 4,750.00 | 4,610.00 | 4,610.00 | 4,610.00 | -2.33% | 99,400 |
| Sep 7, 2026 | 4,630.00 | 4,770.00 | 4,580.00 | 4,720.00 | 4,720.00 | 1.83% | 148,400 |
| Sep 4, 2026 | 4,645.00 | 4,670.00 | 4,455.00 | 4,635.00 | 4,635.00 | 0.87% | 146,700 |
| Sep 3, 2026 | 4,555.00 | 4,725.00 | 4,510.00 | 4,595.00 | 4,595.00 | 1.88% | 188,200 |
| Sep 2, 2026 | 4,445.00 | 4,550.00 | 4,415.00 | 4,510.00 | 4,510.00 | -0.11% | 123,400 |
| Sep 1, 2026 | 4,535.00 | 4,585.00 | 4,465.00 | 4,515.00 | 4,515.00 | -1.53% | 138,600 |
| Aug 31, 2026 | 4,695.00 | 4,735.00 | 4,585.00 | 4,585.00 | 4,585.00 | -3.07% | 214,200 |
| Aug 28, 2026 | 4,600.00 | 4,780.00 | 4,550.00 | 4,730.00 | 4,730.00 | 2.83% | 153,000 |
| Aug 27, 2026 | 4,520.00 | 4,675.00 | 4,510.00 | 4,600.00 | 4,600.00 | 1.88% | 130,000 |
| Aug 26, 2026 | 4,370.00 | 4,530.00 | 4,345.00 | 4,515.00 | 4,515.00 | 5.00% | 166,700 |
| Aug 25, 2026 | 4,245.00 | 4,355.00 | 4,225.00 | 4,300.00 | 4,300.00 | 1.42% | 92,700 |
| Aug 24, 2026 | 4,435.00 | 4,435.00 | 4,205.00 | 4,240.00 | 4,240.00 | -2.86% | 133,000 |
| Aug 21, 2026 | 4,360.00 | 4,440.00 | 4,330.00 | 4,365.00 | 4,365.00 | -0.46% | 99,000 |
| Aug 20, 2026 | 4,455.00 | 4,470.00 | 4,285.00 | 4,385.00 | 4,385.00 | -1.57% | 137,000 |
| Aug 19, 2026 | 4,620.00 | 4,685.00 | 4,405.00 | 4,455.00 | 4,455.00 | -5.01% | 167,800 |
| Aug 18, 2026 | 4,680.00 | 4,780.00 | 4,665.00 | 4,690.00 | 4,690.00 | 0.75% | 107,700 |
| Aug 17, 2026 | 4,635.00 | 4,670.00 | 4,550.00 | 4,655.00 | 4,655.00 | 1.75% | 101,600 |
| Aug 14, 2026 | 4,540.00 | 4,735.00 | 4,540.00 | 4,575.00 | 4,575.00 | -0.22% | 175,100 |
| Aug 13, 2026 | 4,320.00 | 4,600.00 | 4,320.00 | 4,585.00 | 4,585.00 | 7.88% | 160,500 |
| Aug 12, 2026 | 4,165.00 | 4,280.00 | 4,150.00 | 4,250.00 | 4,250.00 | 3.66% | 114,300 |
| Aug 10, 2026 | 4,195.00 | 4,195.00 | 4,065.00 | 4,100.00 | 4,100.00 | -3.07% | 118,600 |
| Aug 7, 2026 | 4,240.00 | 4,300.00 | 4,180.00 | 4,230.00 | 4,230.00 | -0.12% | 123,600 |
| Aug 6, 2026 | 4,030.00 | 4,260.00 | 4,030.00 | 4,235.00 | 4,235.00 | 5.22% | 213,500 |
| Aug 5, 2026 | 3,935.00 | 4,030.00 | 3,915.00 | 4,025.00 | 4,025.00 | 3.21% | 120,100 |
| Aug 4, 2026 | 3,640.00 | 4,005.00 | 3,610.00 | 3,900.00 | 3,900.00 | 3.17% | 190,300 |
| Aug 3, 2026 | 3,740.00 | 3,805.00 | 3,600.00 | 3,780.00 | 3,780.00 | 1.07% | 176,500 |
| Jul 31, 2026 | 3,770.00 | 3,865.00 | 3,680.00 | 3,740.00 | 3,740.00 | 1.08% | 124,100 |
| Jul 30, 2026 | 3,775.00 | 3,790.00 | 3,665.00 | 3,700.00 | 3,700.00 | -4.27% | 143,500 |
| Jul 29, 2026 | 4,015.00 | 4,015.00 | 3,770.00 | 3,865.00 | 3,865.00 | -3.86% | 186,900 |
| Jul 28, 2026 | 4,150.00 | 4,150.00 | 3,995.00 | 4,020.00 | 4,020.00 | -4.17% | 155,000 |
| Jul 27, 2026 | 4,055.00 | 4,220.00 | 4,040.00 | 4,195.00 | 4,195.00 | 4.88% | 207,400 |
| Jul 24, 2026 | 3,820.00 | 4,030.00 | 3,810.00 | 4,000.00 | 4,000.00 | 1.65% | 108,300 |
| Jul 23, 2026 | 3,875.00 | 4,070.00 | 3,830.00 | 3,935.00 | 3,935.00 | 1.55% | 190,900 |
| Jul 22, 2026 | 3,800.00 | 3,890.00 | 3,750.00 | 3,875.00 | 3,875.00 | 3.06% | 93,600 |
| Jul 21, 2026 | 3,685.00 | 3,810.00 | 3,615.00 | 3,760.00 | 3,760.00 | 4.01% | 138,100 |
| Jul 17, 2026 | 3,870.00 | 3,900.00 | 3,555.00 | 3,615.00 | 3,615.00 | -7.54% | 173,100 |
| Jul 16, 2026 | 3,890.00 | 3,920.00 | 3,840.00 | 3,910.00 | 3,910.00 | -0.51% | 112,500 |
| Jul 15, 2026 | 3,790.00 | 3,930.00 | 3,765.00 | 3,930.00 | 3,930.00 | 4.38% | 123,600 |
| Jul 14, 2026 | 3,700.00 | 3,780.00 | 3,610.00 | 3,765.00 | 3,765.00 | 2.03% | 95,700 |
| Jul 13, 2026 | 3,730.00 | 3,790.00 | 3,645.00 | 3,690.00 | 3,690.00 | - | 100,300 |
| Jul 10, 2026 | 3,825.00 | 3,865.00 | 3,690.00 | 3,690.00 | 3,690.00 | -2.51% | 99,700 |
| Jul 9, 2026 | 3,850.00 | 3,850.00 | 3,715.00 | 3,785.00 | 3,785.00 | -2.07% | 108,500 |
| Jul 8, 2026 | 3,875.00 | 3,935.00 | 3,815.00 | 3,865.00 | 3,865.00 | -0.26% | 105,100 |
| Jul 7, 2026 | 4,070.00 | 4,245.00 | 3,870.00 | 3,875.00 | 3,875.00 | -3.49% | 274,800 |
| Jul 6, 2026 | 3,965.00 | 4,050.00 | 3,935.00 | 4,015.00 | 4,015.00 | 1.26% | 140,500 |
| Jul 3, 2026 | 3,840.00 | 4,010.00 | 3,810.00 | 3,965.00 | 3,965.00 | 3.66% | 234,100 |
| Jul 2, 2026 | 3,670.00 | 3,875.00 | 3,670.00 | 3,825.00 | 3,825.00 | 6.25% | 212,200 |