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 |
| Sep 22, 2025 | 1,560.00 | 1,581.50 | 1,553.50 | 1,577.50 | 1,549.56 | 0.86% | 709,400 |
| Sep 19, 2025 | 1,562.00 | 1,579.50 | 1,546.50 | 1,564.00 | 1,536.30 | 0.29% | 1,586,900 |
| Sep 18, 2025 | 1,564.00 | 1,569.50 | 1,547.00 | 1,559.50 | 1,531.88 | 0.22% | 1,009,700 |
| Sep 17, 2025 | 1,581.50 | 1,585.00 | 1,551.00 | 1,556.00 | 1,528.44 | -2.75% | 1,059,300 |
| Sep 16, 2025 | 1,610.00 | 1,613.50 | 1,593.00 | 1,600.00 | 1,571.66 | -0.84% | 965,600 |
| Sep 12, 2025 | 1,620.50 | 1,625.00 | 1,613.00 | 1,613.50 | 1,584.93 | 0.12% | 1,617,800 |
| Sep 11, 2025 | 1,618.50 | 1,619.50 | 1,602.00 | 1,611.50 | 1,582.96 | -0.43% | 1,014,700 |
| Sep 10, 2025 | 1,582.50 | 1,623.50 | 1,579.50 | 1,618.50 | 1,589.84 | 2.47% | 1,502,700 |
| Sep 9, 2025 | 1,590.00 | 1,603.00 | 1,558.00 | 1,579.50 | 1,551.53 | -0.47% | 1,986,400 |
| Sep 8, 2025 | 1,570.50 | 1,588.00 | 1,558.50 | 1,587.00 | 1,558.89 | 1.05% | 1,055,900 |
| Sep 5, 2025 | 1,579.50 | 1,585.00 | 1,560.50 | 1,570.50 | 1,542.69 | 0.29% | 878,800 |
| Sep 4, 2025 | 1,553.50 | 1,568.50 | 1,548.00 | 1,566.00 | 1,538.27 | 1.66% | 826,700 |
| Sep 3, 2025 | 1,579.00 | 1,581.50 | 1,523.50 | 1,540.50 | 1,513.22 | -2.44% | 1,556,200 |
| Sep 2, 2025 | 1,565.50 | 1,589.00 | 1,555.00 | 1,579.00 | 1,551.04 | 1.77% | 1,058,400 |
| Sep 1, 2025 | 1,553.00 | 1,575.00 | 1,543.50 | 1,551.50 | 1,524.02 | -0.06% | 991,900 |
| Aug 29, 2025 | 1,550.00 | 1,559.50 | 1,541.00 | 1,552.50 | 1,525.01 | -0.26% | 975,000 |
| Aug 28, 2025 | 1,520.00 | 1,561.00 | 1,518.50 | 1,556.50 | 1,528.94 | 2.40% | 1,241,500 |
| Aug 27, 2025 | 1,531.50 | 1,540.50 | 1,514.00 | 1,520.00 | 1,493.08 | -0.33% | 846,200 |
| Aug 26, 2025 | 1,552.50 | 1,562.50 | 1,523.50 | 1,525.00 | 1,497.99 | -1.74% | 1,912,900 |
| Aug 25, 2025 | 1,587.50 | 1,593.00 | 1,544.00 | 1,552.00 | 1,524.51 | -1.46% | 1,246,800 |
| Aug 22, 2025 | 1,540.00 | 1,581.50 | 1,527.00 | 1,575.00 | 1,547.11 | 4.55% | 2,307,100 |
| Aug 21, 2025 | 1,494.50 | 1,509.00 | 1,481.50 | 1,506.50 | 1,479.82 | 1.79% | 1,112,400 |
| Aug 20, 2025 | 1,470.00 | 1,494.00 | 1,466.00 | 1,480.00 | 1,453.79 | 0.89% | 744,700 |
| Aug 19, 2025 | 1,500.00 | 1,504.00 | 1,465.50 | 1,467.00 | 1,441.02 | -2.13% | 812,900 |
| Aug 18, 2025 | 1,510.00 | 1,516.00 | 1,494.50 | 1,499.00 | 1,472.45 | -0.86% | 1,135,200 |
| Aug 15, 2025 | 1,484.00 | 1,522.00 | 1,480.50 | 1,512.00 | 1,485.22 | 3.03% | 1,528,500 |
| Aug 14, 2025 | 1,451.00 | 1,468.50 | 1,437.00 | 1,467.50 | 1,441.51 | 0.51% | 1,010,400 |
| Aug 13, 2025 | 1,456.00 | 1,472.00 | 1,449.50 | 1,460.00 | 1,434.14 | 0.48% | 1,067,800 |
| Aug 12, 2025 | 1,470.00 | 1,474.50 | 1,448.50 | 1,453.00 | 1,427.27 | 0.90% | 1,034,600 |
| Aug 8, 2025 | 1,430.00 | 1,449.50 | 1,424.50 | 1,440.00 | 1,414.50 | 0.98% | 1,022,000 |
| Aug 7, 2025 | 1,390.00 | 1,431.00 | 1,390.00 | 1,426.00 | 1,400.75 | 2.70% | 1,235,600 |
| Aug 6, 2025 | 1,387.00 | 1,400.50 | 1,380.00 | 1,388.50 | 1,363.91 | 1.06% | 1,151,600 |
| Aug 5, 2025 | 1,359.00 | 1,382.00 | 1,352.00 | 1,374.00 | 1,349.67 | 1.10% | 1,594,900 |
| Aug 4, 2025 | 1,358.00 | 1,371.00 | 1,347.50 | 1,359.00 | 1,334.93 | -3.34% | 1,822,000 |
| Aug 1, 2025 | 1,390.00 | 1,412.50 | 1,374.00 | 1,406.00 | 1,381.10 | -0.99% | 1,974,600 |
| Jul 31, 2025 | 1,388.00 | 1,425.00 | 1,381.50 | 1,420.00 | 1,394.85 | 3.24% | 1,538,700 |
| Jul 30, 2025 | 1,385.00 | 1,392.50 | 1,365.50 | 1,375.50 | 1,351.14 | -1.11% | 1,783,400 |
| Jul 29, 2025 | 1,371.00 | 1,420.50 | 1,338.50 | 1,391.00 | 1,366.37 | 4.51% | 2,857,100 |
| Jul 28, 2025 | 1,394.00 | 1,397.00 | 1,328.00 | 1,331.00 | 1,307.43 | -4.76% | 1,521,700 |
| Jul 25, 2025 | 1,388.00 | 1,402.50 | 1,380.00 | 1,397.50 | 1,372.75 | 0.14% | 1,025,900 |
| Jul 24, 2025 | 1,372.50 | 1,402.00 | 1,337.00 | 1,395.50 | 1,370.79 | 3.37% | 1,976,600 |
| Jul 23, 2025 | 1,360.00 | 1,381.50 | 1,335.00 | 1,350.00 | 1,326.09 | 0.63% | 2,068,500 |
| Jul 22, 2025 | 1,337.00 | 1,356.50 | 1,329.00 | 1,341.50 | 1,317.74 | 1.32% | 2,150,200 |
| Jul 18, 2025 | 1,319.00 | 1,331.50 | 1,313.50 | 1,324.00 | 1,300.55 | 0.91% | 1,295,600 |
| Jul 17, 2025 | 1,270.00 | 1,315.00 | 1,270.00 | 1,312.00 | 1,288.77 | 3.27% | 1,241,700 |
| Jul 16, 2025 | 1,268.00 | 1,278.00 | 1,261.00 | 1,270.50 | 1,248.00 | -0.24% | 647,400 |
| Jul 15, 2025 | 1,280.00 | 1,293.00 | 1,266.00 | 1,273.50 | 1,250.95 | - | 768,300 |
| Jul 14, 2025 | 1,261.50 | 1,279.00 | 1,254.50 | 1,273.50 | 1,250.95 | 0.95% | 656,100 |
| Jul 11, 2025 | 1,260.50 | 1,288.50 | 1,256.00 | 1,261.50 | 1,239.16 | 0.44% | 769,200 |
| Jul 10, 2025 | 1,244.50 | 1,256.00 | 1,241.00 | 1,256.00 | 1,233.76 | 1.17% | 850,300 |