The Gunma Bank, Ltd. (TYO:8334)
Japan
· Delayed Price · Currency is JPY 1,735.00
-14.00 (-0.80%)
At close: Dec 5, 2025
The Gunma Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,740.00 | 1,751.00 | 1,718.00 | 1,735.00 | 1,735.00 | -0.80% | 1,525,600 |
| Dec 4, 2025 | 1,730.00 | 1,749.50 | 1,718.00 | 1,749.00 | 1,749.00 | 1.10% | 1,133,100 |
| Dec 3, 2025 | 1,764.50 | 1,765.50 | 1,715.00 | 1,730.00 | 1,730.00 | -1.82% | 1,430,700 |
| Dec 2, 2025 | 1,800.00 | 1,812.50 | 1,749.00 | 1,762.00 | 1,762.00 | -1.73% | 3,120,900 |
| Dec 1, 2025 | 1,761.00 | 1,813.50 | 1,758.50 | 1,793.00 | 1,793.00 | 3.37% | 3,221,900 |
| Nov 28, 2025 | 1,715.50 | 1,749.50 | 1,710.50 | 1,734.50 | 1,734.50 | 1.40% | 3,416,300 |
| Nov 27, 2025 | 1,690.00 | 1,734.00 | 1,688.00 | 1,710.50 | 1,710.50 | 1.85% | 889,000 |
| Nov 26, 2025 | 1,675.00 | 1,688.50 | 1,670.00 | 1,679.50 | 1,679.50 | 1.94% | 946,800 |
| Nov 25, 2025 | 1,646.00 | 1,665.00 | 1,635.50 | 1,647.50 | 1,647.50 | 0.09% | 971,700 |
| Nov 21, 2025 | 1,600.00 | 1,646.00 | 1,598.00 | 1,646.00 | 1,646.00 | 2.33% | 1,189,200 |
| Nov 20, 2025 | 1,617.00 | 1,617.00 | 1,590.00 | 1,608.50 | 1,608.50 | 1.39% | 828,700 |
| Nov 19, 2025 | 1,590.00 | 1,610.00 | 1,570.50 | 1,586.50 | 1,586.50 | 0.57% | 1,161,200 |
| Nov 18, 2025 | 1,619.00 | 1,636.50 | 1,577.50 | 1,577.50 | 1,577.50 | -4.63% | 1,347,300 |
| Nov 17, 2025 | 1,636.00 | 1,654.00 | 1,629.00 | 1,654.00 | 1,654.00 | 1.10% | 1,324,200 |
| Nov 14, 2025 | 1,592.00 | 1,642.50 | 1,590.00 | 1,636.00 | 1,636.00 | 1.71% | 1,420,100 |
| Nov 13, 2025 | 1,604.50 | 1,618.00 | 1,592.00 | 1,608.50 | 1,608.50 | 1.16% | 1,003,800 |
| Nov 12, 2025 | 1,557.00 | 1,595.50 | 1,555.00 | 1,590.00 | 1,590.00 | 2.12% | 1,260,400 |
| Nov 11, 2025 | 1,569.50 | 1,592.50 | 1,542.00 | 1,557.00 | 1,557.00 | -2.23% | 1,666,800 |
| Nov 10, 2025 | 1,618.00 | 1,618.50 | 1,589.00 | 1,592.50 | 1,592.50 | -0.41% | 1,356,000 |
| Nov 7, 2025 | 1,627.00 | 1,634.00 | 1,588.00 | 1,599.00 | 1,599.00 | -2.88% | 1,040,800 |
| Nov 6, 2025 | 1,622.50 | 1,647.50 | 1,614.00 | 1,646.50 | 1,646.50 | 2.17% | 861,600 |
| Nov 5, 2025 | 1,610.50 | 1,617.00 | 1,556.00 | 1,611.50 | 1,611.50 | -0.06% | 1,289,300 |
| Nov 4, 2025 | 1,604.00 | 1,640.00 | 1,593.00 | 1,612.50 | 1,612.50 | 0.72% | 1,891,400 |
| Oct 31, 2025 | 1,610.00 | 1,615.50 | 1,579.50 | 1,601.00 | 1,601.00 | 0.25% | 941,600 |
| Oct 30, 2025 | 1,585.00 | 1,602.00 | 1,571.50 | 1,597.00 | 1,597.00 | 1.91% | 2,092,500 |
| Oct 29, 2025 | 1,595.50 | 1,599.00 | 1,566.00 | 1,567.00 | 1,567.00 | -1.94% | 918,500 |
| Oct 28, 2025 | 1,622.00 | 1,622.00 | 1,592.00 | 1,598.00 | 1,598.00 | -1.57% | 967,000 |
| Oct 27, 2025 | 1,616.00 | 1,633.50 | 1,606.00 | 1,623.50 | 1,623.50 | 2.49% | 956,600 |
| Oct 24, 2025 | 1,587.00 | 1,602.00 | 1,582.50 | 1,584.00 | 1,584.00 | -0.35% | 664,800 |
| Oct 23, 2025 | 1,590.00 | 1,607.50 | 1,586.00 | 1,589.50 | 1,589.50 | -0.06% | 663,100 |
| Oct 22, 2025 | 1,572.00 | 1,598.50 | 1,571.00 | 1,590.50 | 1,590.50 | 0.98% | 1,254,100 |
| Oct 21, 2025 | 1,583.50 | 1,601.50 | 1,571.50 | 1,575.00 | 1,575.00 | -0.44% | 1,048,500 |
| Oct 20, 2025 | 1,551.00 | 1,583.00 | 1,536.50 | 1,582.00 | 1,582.00 | 3.77% | 855,700 |
| Oct 17, 2025 | 1,523.50 | 1,533.50 | 1,510.00 | 1,524.50 | 1,524.50 | -2.46% | 1,026,000 |
| Oct 16, 2025 | 1,560.00 | 1,566.00 | 1,546.50 | 1,563.00 | 1,563.00 | 0.74% | 592,900 |
| Oct 15, 2025 | 1,540.00 | 1,556.50 | 1,532.50 | 1,551.50 | 1,551.50 | 1.87% | 612,300 |
| Oct 14, 2025 | 1,531.50 | 1,541.50 | 1,504.50 | 1,523.00 | 1,523.00 | -2.99% | 1,181,600 |
| Oct 10, 2025 | 1,589.00 | 1,606.00 | 1,564.50 | 1,570.00 | 1,570.00 | -2.61% | 1,229,700 |
| Oct 9, 2025 | 1,584.00 | 1,619.50 | 1,578.00 | 1,612.00 | 1,612.00 | 1.38% | 907,100 |
| Oct 8, 2025 | 1,581.50 | 1,609.50 | 1,574.50 | 1,590.00 | 1,590.00 | 1.63% | 1,052,600 |
| Oct 7, 2025 | 1,579.50 | 1,600.00 | 1,561.00 | 1,564.50 | 1,564.50 | -0.32% | 1,020,200 |
| Oct 6, 2025 | 1,604.50 | 1,607.00 | 1,541.50 | 1,569.50 | 1,569.50 | -2.09% | 1,992,300 |
| Oct 3, 2025 | 1,572.00 | 1,605.00 | 1,570.50 | 1,603.00 | 1,603.00 | 1.84% | 774,900 |
| Oct 2, 2025 | 1,579.00 | 1,593.00 | 1,562.00 | 1,574.00 | 1,574.00 | -1.07% | 1,037,200 |
| Oct 1, 2025 | 1,627.50 | 1,628.50 | 1,564.50 | 1,591.00 | 1,591.00 | -3.66% | 1,460,900 |
| Sep 30, 2025 | 1,630.00 | 1,662.50 | 1,610.00 | 1,651.50 | 1,651.50 | 1.10% | 1,173,900 |
| Sep 29, 2025 | 1,650.00 | 1,664.00 | 1,632.00 | 1,633.50 | 1,633.50 | -3.57% | 1,635,100 |
| Sep 26, 2025 | 1,648.00 | 1,696.00 | 1,626.00 | 1,694.00 | 1,664.00 | 8.04% | 3,551,500 |
| Sep 25, 2025 | 1,555.00 | 1,571.00 | 1,552.00 | 1,568.00 | 1,540.23 | 0.84% | 1,156,300 |
| Sep 24, 2025 | 1,588.00 | 1,588.00 | 1,551.50 | 1,555.00 | 1,527.46 | -1.43% | 1,187,400 |