The Gunma Bank, Ltd. (TYO:8334)
Japan
· Delayed Price · Currency is JPY 1,633.50
-60.50 (-3.57%)
Sep 29, 2025, 3:30 PM JST
The Gunma Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,648.00 | 1,696.00 | 1,626.00 | 1,694.00 | 1,694.00 | 8.04% | 3,551,500 |
| Sep 25, 2025 | 1,555.00 | 1,571.00 | 1,552.00 | 1,568.00 | 1,568.00 | 0.84% | 1,156,300 |
| Sep 24, 2025 | 1,588.00 | 1,588.00 | 1,551.50 | 1,555.00 | 1,555.00 | -1.43% | 1,187,400 |
| Sep 22, 2025 | 1,560.00 | 1,581.50 | 1,553.50 | 1,577.50 | 1,577.50 | 0.86% | 709,400 |
| Sep 19, 2025 | 1,562.00 | 1,579.50 | 1,546.50 | 1,564.00 | 1,564.00 | 0.29% | 1,586,900 |
| Sep 18, 2025 | 1,564.00 | 1,569.50 | 1,547.00 | 1,559.50 | 1,559.50 | 0.22% | 1,009,700 |
| Sep 17, 2025 | 1,581.50 | 1,585.00 | 1,551.00 | 1,556.00 | 1,556.00 | -2.75% | 1,059,300 |
| Sep 16, 2025 | 1,610.00 | 1,613.50 | 1,593.00 | 1,600.00 | 1,600.00 | -0.84% | 1,059,300 |
| Sep 12, 2025 | 1,620.50 | 1,625.00 | 1,613.00 | 1,613.50 | 1,613.50 | 0.12% | 1,617,800 |
| Sep 11, 2025 | 1,618.50 | 1,619.50 | 1,602.00 | 1,611.50 | 1,611.50 | -0.43% | 1,617,800 |
| Sep 10, 2025 | 1,582.50 | 1,623.50 | 1,579.50 | 1,618.50 | 1,618.50 | 2.47% | 1,502,700 |
| Sep 9, 2025 | 1,590.00 | 1,603.00 | 1,558.00 | 1,579.50 | 1,579.50 | -0.47% | 1,986,400 |
| Sep 8, 2025 | 1,570.50 | 1,588.00 | 1,558.50 | 1,587.00 | 1,587.00 | 1.05% | 1,055,900 |
| Sep 5, 2025 | 1,579.50 | 1,585.00 | 1,560.50 | 1,570.50 | 1,570.50 | 0.29% | 878,800 |
| Sep 4, 2025 | 1,553.50 | 1,568.50 | 1,548.00 | 1,566.00 | 1,566.00 | 1.66% | 826,700 |
| Sep 3, 2025 | 1,579.00 | 1,581.50 | 1,523.50 | 1,540.50 | 1,540.50 | -2.44% | 1,556,200 |
| Sep 2, 2025 | 1,565.50 | 1,589.00 | 1,555.00 | 1,579.00 | 1,579.00 | 1.77% | 1,058,400 |
| Sep 1, 2025 | 1,553.00 | 1,575.00 | 1,543.50 | 1,551.50 | 1,551.50 | -0.06% | 991,900 |
| Aug 29, 2025 | 1,550.00 | 1,559.50 | 1,541.00 | 1,552.50 | 1,552.50 | -0.26% | 975,000 |
| Aug 28, 2025 | 1,520.00 | 1,561.00 | 1,518.50 | 1,556.50 | 1,556.50 | 2.40% | 1,241,500 |
| Aug 27, 2025 | 1,531.50 | 1,540.50 | 1,514.00 | 1,520.00 | 1,520.00 | -0.33% | 846,200 |
| Aug 26, 2025 | 1,552.50 | 1,562.50 | 1,523.50 | 1,525.00 | 1,525.00 | -1.74% | 1,912,900 |
| Aug 25, 2025 | 1,587.50 | 1,593.00 | 1,544.00 | 1,552.00 | 1,552.00 | -1.46% | 1,246,800 |
| Aug 22, 2025 | 1,540.00 | 1,581.50 | 1,527.00 | 1,575.00 | 1,575.00 | 4.55% | 2,307,100 |
| Aug 21, 2025 | 1,494.50 | 1,509.00 | 1,481.50 | 1,506.50 | 1,506.50 | 1.79% | 1,112,400 |
| Aug 20, 2025 | 1,470.00 | 1,494.00 | 1,466.00 | 1,480.00 | 1,480.00 | 0.89% | 744,700 |
| Aug 19, 2025 | 1,500.00 | 1,504.00 | 1,465.50 | 1,467.00 | 1,467.00 | -2.13% | 812,900 |
| Aug 18, 2025 | 1,510.00 | 1,516.00 | 1,494.50 | 1,499.00 | 1,499.00 | -0.86% | 1,135,200 |
| Aug 15, 2025 | 1,484.00 | 1,522.00 | 1,480.50 | 1,512.00 | 1,512.00 | 3.03% | 1,528,500 |
| Aug 14, 2025 | 1,451.00 | 1,468.50 | 1,437.00 | 1,467.50 | 1,467.50 | 0.51% | 1,010,400 |
| Aug 13, 2025 | 1,456.00 | 1,472.00 | 1,449.50 | 1,460.00 | 1,460.00 | 0.48% | 1,067,800 |
| Aug 12, 2025 | 1,470.00 | 1,474.50 | 1,448.50 | 1,453.00 | 1,453.00 | 0.90% | 1,034,600 |
| Aug 8, 2025 | 1,430.00 | 1,449.50 | 1,424.50 | 1,440.00 | 1,440.00 | 0.98% | 1,022,000 |
| Aug 7, 2025 | 1,390.00 | 1,431.00 | 1,390.00 | 1,426.00 | 1,426.00 | 2.70% | 1,235,600 |
| Aug 6, 2025 | 1,387.00 | 1,400.50 | 1,380.00 | 1,388.50 | 1,388.50 | 1.06% | 1,151,600 |
| Aug 5, 2025 | 1,359.00 | 1,382.00 | 1,352.00 | 1,374.00 | 1,374.00 | 1.10% | 1,594,900 |
| Aug 4, 2025 | 1,358.00 | 1,371.00 | 1,347.50 | 1,359.00 | 1,359.00 | -3.34% | 1,822,000 |
| Aug 1, 2025 | 1,390.00 | 1,412.50 | 1,374.00 | 1,406.00 | 1,406.00 | -0.99% | 1,974,600 |
| Jul 31, 2025 | 1,388.00 | 1,425.00 | 1,381.50 | 1,420.00 | 1,420.00 | 3.24% | 1,538,700 |
| Jul 30, 2025 | 1,385.00 | 1,392.50 | 1,365.50 | 1,375.50 | 1,375.50 | -1.11% | 1,783,400 |
| Jul 29, 2025 | 1,371.00 | 1,420.50 | 1,338.50 | 1,391.00 | 1,391.00 | 4.51% | 2,857,100 |
| Jul 28, 2025 | 1,394.00 | 1,397.00 | 1,328.00 | 1,331.00 | 1,331.00 | -4.76% | 1,521,700 |
| Jul 25, 2025 | 1,388.00 | 1,402.50 | 1,380.00 | 1,397.50 | 1,397.50 | 0.14% | 1,025,900 |
| Jul 24, 2025 | 1,372.50 | 1,402.00 | 1,337.00 | 1,395.50 | 1,395.50 | 3.37% | 1,976,600 |
| Jul 23, 2025 | 1,360.00 | 1,381.50 | 1,335.00 | 1,350.00 | 1,350.00 | 0.63% | 2,068,500 |
| Jul 22, 2025 | 1,337.00 | 1,356.50 | 1,329.00 | 1,341.50 | 1,341.50 | 1.32% | 2,150,200 |
| Jul 18, 2025 | 1,319.00 | 1,331.50 | 1,313.50 | 1,324.00 | 1,324.00 | 0.91% | 1,295,600 |
| Jul 17, 2025 | 1,270.00 | 1,315.00 | 1,270.00 | 1,312.00 | 1,312.00 | 3.27% | 1,241,700 |
| Jul 16, 2025 | 1,268.00 | 1,278.00 | 1,261.00 | 1,270.50 | 1,270.50 | -0.24% | 647,400 |
| Jul 15, 2025 | 1,280.00 | 1,293.00 | 1,266.00 | 1,273.50 | 1,273.50 | - | 768,300 |