The Gunma Bank, Ltd. (TYO:8334)
Japan
· Delayed Price · Currency is JPY 2,036.00
-98.00 (-4.59%)
At close: Mar 9, 2026
The Gunma Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,070.00 | 2,143.50 | 2,057.00 | 2,134.00 | 2,134.00 | 0.66% | 822,700 |
| Mar 5, 2026 | 2,119.50 | 2,155.00 | 2,075.50 | 2,120.00 | 2,120.00 | 4.77% | 1,556,400 |
| Mar 4, 2026 | 2,100.00 | 2,139.50 | 1,986.50 | 2,023.50 | 2,023.50 | -7.18% | 1,544,000 |
| Mar 3, 2026 | 2,201.00 | 2,244.50 | 2,180.00 | 2,180.00 | 2,180.00 | -1.40% | 1,352,800 |
| Mar 2, 2026 | 2,165.50 | 2,221.50 | 2,138.50 | 2,211.00 | 2,211.00 | -2.25% | 2,012,100 |
| Feb 27, 2026 | 2,194.00 | 2,262.00 | 2,175.00 | 2,262.00 | 2,262.00 | 4.55% | 1,881,200 |
| Feb 26, 2026 | 2,123.00 | 2,163.50 | 2,115.50 | 2,163.50 | 2,163.50 | 3.67% | 1,189,300 |
| Feb 25, 2026 | 2,119.50 | 2,121.00 | 2,072.00 | 2,087.00 | 2,087.00 | -1.60% | 1,324,100 |
| Feb 24, 2026 | 2,180.50 | 2,197.50 | 2,086.50 | 2,121.00 | 2,121.00 | -3.83% | 1,339,900 |
| Feb 20, 2026 | 2,215.00 | 2,236.00 | 2,190.50 | 2,205.50 | 2,205.50 | -2.00% | 1,387,400 |
| Feb 19, 2026 | 2,169.50 | 2,255.00 | 2,165.50 | 2,250.50 | 2,250.50 | 3.73% | 910,700 |
| Feb 18, 2026 | 2,162.50 | 2,180.50 | 2,145.00 | 2,169.50 | 2,169.50 | 2.43% | 650,000 |
| Feb 17, 2026 | 2,163.00 | 2,184.50 | 2,115.50 | 2,118.00 | 2,118.00 | -2.24% | 926,700 |
| Feb 16, 2026 | 2,221.50 | 2,230.00 | 2,150.00 | 2,166.50 | 2,166.50 | -2.89% | 978,500 |
| Feb 13, 2026 | 2,320.00 | 2,323.50 | 2,229.50 | 2,231.00 | 2,231.00 | -4.00% | 1,596,900 |
| Feb 12, 2026 | 2,273.00 | 2,332.50 | 2,254.50 | 2,324.00 | 2,324.00 | 2.54% | 1,182,100 |
| Feb 10, 2026 | 2,230.00 | 2,280.00 | 2,223.00 | 2,266.50 | 2,266.50 | 1.96% | 1,225,600 |
| Feb 9, 2026 | 2,242.50 | 2,245.00 | 2,190.50 | 2,223.00 | 2,223.00 | 2.30% | 1,440,900 |
| Feb 6, 2026 | 2,090.00 | 2,174.00 | 2,065.50 | 2,173.00 | 2,173.00 | 3.03% | 1,507,100 |
| Feb 5, 2026 | 2,050.00 | 2,109.00 | 2,036.00 | 2,109.00 | 2,109.00 | 3.59% | 1,525,500 |
| Feb 4, 2026 | 2,017.50 | 2,037.50 | 1,972.00 | 2,036.00 | 2,036.00 | 2.96% | 1,487,400 |
| Feb 3, 2026 | 1,928.00 | 1,982.00 | 1,915.50 | 1,977.50 | 1,977.50 | 4.74% | 1,370,400 |
| Feb 2, 2026 | 1,955.00 | 1,969.50 | 1,888.00 | 1,888.00 | 1,888.00 | -2.66% | 1,063,600 |
| Jan 30, 2026 | 1,945.00 | 1,950.00 | 1,926.50 | 1,939.50 | 1,939.50 | 0.13% | 746,300 |
| Jan 29, 2026 | 1,900.00 | 1,944.50 | 1,896.50 | 1,937.00 | 1,937.00 | 1.76% | 969,200 |
| Jan 28, 2026 | 1,887.50 | 1,913.50 | 1,882.50 | 1,903.50 | 1,903.50 | 0.13% | 774,000 |
| Jan 27, 2026 | 1,869.00 | 1,908.50 | 1,848.00 | 1,901.00 | 1,901.00 | 1.36% | 1,106,300 |
| Jan 26, 2026 | 1,880.50 | 1,908.00 | 1,871.00 | 1,875.50 | 1,875.50 | -3.80% | 1,337,600 |
| Jan 23, 2026 | 1,917.50 | 1,952.00 | 1,916.00 | 1,949.50 | 1,949.50 | 1.70% | 1,224,000 |
| Jan 22, 2026 | 1,910.00 | 1,930.00 | 1,898.00 | 1,917.00 | 1,917.00 | 2.32% | 1,174,800 |
| Jan 21, 2026 | 1,869.00 | 1,884.50 | 1,842.00 | 1,873.50 | 1,873.50 | -2.06% | 1,307,800 |
| Jan 20, 2026 | 1,921.00 | 1,933.50 | 1,902.50 | 1,913.00 | 1,913.00 | -0.93% | 1,110,000 |
| Jan 19, 2026 | 1,935.00 | 1,935.00 | 1,901.50 | 1,931.00 | 1,931.00 | -0.31% | 806,100 |
| Jan 16, 2026 | 1,919.00 | 1,940.00 | 1,911.00 | 1,937.00 | 1,937.00 | 1.47% | 1,599,000 |
| Jan 15, 2026 | 1,885.00 | 1,914.00 | 1,880.00 | 1,909.00 | 1,909.00 | 1.03% | 919,000 |
| Jan 14, 2026 | 1,875.00 | 1,889.50 | 1,848.00 | 1,889.50 | 1,889.50 | 0.93% | 1,369,200 |
| Jan 13, 2026 | 1,882.00 | 1,882.00 | 1,854.00 | 1,872.00 | 1,872.00 | 3.34% | 1,329,600 |
| Jan 9, 2026 | 1,792.50 | 1,825.00 | 1,790.00 | 1,811.50 | 1,811.50 | 1.54% | 972,200 |
| Jan 8, 2026 | 1,798.00 | 1,804.50 | 1,781.50 | 1,784.00 | 1,784.00 | -1.03% | 906,600 |
| Jan 7, 2026 | 1,797.00 | 1,808.00 | 1,783.00 | 1,802.50 | 1,802.50 | -0.41% | 932,700 |
| Jan 6, 2026 | 1,782.00 | 1,816.00 | 1,778.00 | 1,810.00 | 1,810.00 | 2.58% | 1,330,500 |
| Jan 5, 2026 | 1,740.00 | 1,764.50 | 1,730.00 | 1,764.50 | 1,764.50 | 2.14% | 1,097,500 |
| Dec 30, 2025 | 1,730.00 | 1,759.50 | 1,723.50 | 1,727.50 | 1,727.50 | -0.06% | 1,158,700 |
| Dec 29, 2025 | 1,728.00 | 1,736.00 | 1,718.00 | 1,728.50 | 1,728.50 | 0.14% | 806,100 |
| Dec 26, 2025 | 1,725.00 | 1,740.00 | 1,716.50 | 1,726.00 | 1,726.00 | 0.06% | 632,500 |
| Dec 25, 2025 | 1,737.00 | 1,737.00 | 1,717.50 | 1,725.00 | 1,725.00 | 0.20% | 561,100 |
| Dec 24, 2025 | 1,767.00 | 1,767.00 | 1,716.00 | 1,721.50 | 1,721.50 | -1.80% | 1,083,600 |
| Dec 23, 2025 | 1,744.00 | 1,771.50 | 1,740.00 | 1,753.00 | 1,753.00 | 0.14% | 1,355,700 |
| Dec 22, 2025 | 1,781.00 | 1,787.00 | 1,742.50 | 1,750.50 | 1,750.50 | -1.16% | 945,200 |
| Dec 19, 2025 | 1,740.00 | 1,780.00 | 1,736.50 | 1,771.00 | 1,771.00 | 1.96% | 1,398,500 |
| Dec 18, 2025 | 1,727.00 | 1,738.00 | 1,714.00 | 1,737.00 | 1,737.00 | 0.40% | 856,000 |
| Dec 17, 2025 | 1,734.00 | 1,738.00 | 1,698.50 | 1,730.00 | 1,730.00 | -0.20% | 875,500 |
| Dec 16, 2025 | 1,750.00 | 1,773.00 | 1,728.50 | 1,733.50 | 1,733.50 | -2.34% | 1,165,200 |
| Dec 15, 2025 | 1,736.00 | 1,778.00 | 1,734.00 | 1,775.00 | 1,775.00 | 2.84% | 1,245,900 |
| Dec 12, 2025 | 1,714.50 | 1,736.00 | 1,704.50 | 1,726.00 | 1,726.00 | 2.19% | 1,297,500 |
| Dec 11, 2025 | 1,720.00 | 1,734.00 | 1,689.00 | 1,689.00 | 1,689.00 | -1.26% | 799,400 |
| Dec 10, 2025 | 1,723.50 | 1,723.50 | 1,703.00 | 1,710.50 | 1,710.50 | 0.12% | 779,900 |
| Dec 9, 2025 | 1,718.00 | 1,723.50 | 1,702.50 | 1,708.50 | 1,708.50 | -0.50% | 887,700 |
| Dec 8, 2025 | 1,736.00 | 1,742.00 | 1,703.50 | 1,717.00 | 1,717.00 | -1.04% | 1,190,700 |
| 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 |