Skip to main content
The Yamagata Bank, Ltd. (TYO:8344)
Japan flag Japan · Delayed Price · Currency is JPY
2,554.00
+148.00 (6.15%)
Mar 10, 2026, 3:30 PM JST

The Yamagata Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,492.002,555.002,450.002,550.002,550.00-0.20%116,500
Mar 5, 20262,500.002,575.002,500.002,555.002,555.007.04%168,100
Mar 4, 20262,525.002,556.002,355.002,387.002,387.00-9.07%280,700
Mar 3, 20262,640.002,723.002,620.002,625.002,625.00-0.98%138,900
Mar 2, 20262,612.002,685.002,595.002,651.002,651.00-2.89%347,500
Feb 27, 20262,660.002,734.002,653.002,730.002,730.003.21%172,300
Feb 26, 20262,634.002,695.002,630.002,645.002,645.001.03%120,300
Feb 25, 20262,687.002,695.002,601.002,618.002,618.00-2.42%184,700
Feb 24, 20262,667.002,686.002,623.002,683.002,683.00-0.19%306,900
Feb 20, 20262,640.002,689.002,640.002,688.002,688.000.52%179,800
Feb 19, 20262,610.002,675.002,592.002,674.002,674.002.45%216,600
Feb 18, 20262,622.002,634.002,591.002,610.002,610.001.16%153,200
Feb 17, 20262,666.002,691.002,580.002,580.002,580.00-3.30%212,700
Feb 16, 20262,659.002,672.002,590.002,668.002,668.000.49%198,400
Feb 13, 20262,755.002,755.002,633.002,655.002,655.00-3.87%257,400
Feb 12, 20262,718.002,794.002,677.002,762.002,762.003.37%315,800
Feb 10, 20262,636.002,725.002,603.002,672.002,672.008.09%452,800
Feb 9, 20262,500.002,500.002,429.002,472.002,472.002.53%188,300
Feb 6, 20262,377.002,411.002,342.002,411.002,411.000.67%131,900
Feb 5, 20262,384.002,409.002,356.002,395.002,395.002.35%112,000
Feb 4, 20262,311.002,360.002,305.002,340.002,340.000.86%83,900
Feb 3, 20262,248.002,324.002,231.002,320.002,320.005.26%122,400
Feb 2, 20262,236.002,268.002,200.002,204.002,204.00-0.18%104,800
Jan 30, 20262,190.002,209.002,171.002,208.002,208.001.38%56,800
Jan 29, 20262,162.002,183.002,146.002,178.002,178.000.65%70,000
Jan 28, 20262,151.002,175.002,118.002,164.002,164.000.05%79,100
Jan 27, 20262,130.002,163.002,115.002,163.002,163.001.12%78,000
Jan 26, 20262,142.002,166.002,115.002,139.002,139.00-2.42%103,400
Jan 23, 20262,165.002,220.002,161.002,192.002,192.001.76%79,900
Jan 22, 20262,125.002,165.002,115.002,154.002,154.002.77%86,900
Jan 21, 20262,085.002,124.002,061.002,096.002,096.00-1.83%115,900
Jan 20, 20262,126.002,145.002,102.002,135.002,135.000.38%86,600
Jan 19, 20262,146.002,148.002,118.002,127.002,127.00-1.21%71,600
Jan 16, 20262,160.002,178.002,137.002,153.002,153.00-75,400
Jan 15, 20262,117.002,160.002,111.002,153.002,153.001.27%72,800
Jan 14, 20262,144.002,154.002,101.002,126.002,126.00-0.19%112,200
Jan 13, 20262,120.002,148.002,090.002,130.002,130.003.40%120,000
Jan 9, 20262,045.002,079.002,045.002,060.002,060.001.08%72,900
Jan 8, 20262,024.002,071.002,019.002,038.002,038.000.54%65,700
Jan 7, 20262,000.002,034.001,997.002,027.002,027.000.65%74,900
Jan 6, 20261,985.002,033.001,981.002,014.002,014.002.44%121,700
Jan 5, 20261,953.001,969.001,938.001,966.001,966.001.65%66,400
Dec 30, 20251,945.001,977.001,934.001,934.001,934.00-0.57%71,500
Dec 29, 20251,902.001,945.001,897.001,945.001,945.002.26%73,700
Dec 26, 20251,900.001,919.001,890.001,902.001,902.000.32%62,600
Dec 25, 20251,899.001,906.001,887.001,896.001,896.00-0.05%38,900
Dec 24, 20251,920.001,935.001,891.001,897.001,897.00-1.15%68,000
Dec 23, 20251,894.001,939.001,894.001,919.001,919.001.37%74,800
Dec 22, 20251,900.001,904.001,889.001,893.001,893.000.48%49,800
Dec 19, 20251,847.001,885.001,842.001,884.001,884.001.51%131,600
Dec 18, 20251,853.001,858.001,833.001,856.001,856.00-91,900
Dec 17, 20251,841.001,864.001,820.001,856.001,856.000.71%51,400
Dec 16, 20251,869.001,878.001,835.001,843.001,843.00-1.39%67,500
Dec 15, 20251,827.001,878.001,820.001,869.001,869.002.41%91,500
Dec 12, 20251,805.001,847.001,805.001,825.001,825.002.24%89,700
Dec 11, 20251,819.001,827.001,785.001,785.001,785.00-1.49%63,000
Dec 10, 20251,823.001,823.001,794.001,812.001,812.000.11%43,000
Dec 9, 20251,826.001,837.001,809.001,810.001,810.00-0.88%55,200
Dec 8, 20251,842.001,845.001,802.001,826.001,826.000.11%77,400
Dec 5, 20251,832.001,849.001,813.001,824.001,824.00-1.57%67,600
Dec 4, 20251,805.001,853.001,796.001,853.001,853.002.66%70,100
Dec 3, 20251,844.001,846.001,801.001,805.001,805.00-2.49%65,400
Dec 2, 20251,881.001,881.001,841.001,851.001,851.00-1.07%95,600
Dec 1, 20251,886.001,915.001,866.001,871.001,871.000.27%135,300
Nov 28, 20251,834.001,871.001,830.001,866.001,866.001.47%70,000
Nov 27, 20251,799.001,850.001,794.001,839.001,839.002.74%85,400
Nov 26, 20251,790.001,810.001,784.001,790.001,790.001.42%111,300
Nov 25, 20251,767.001,787.001,746.001,765.001,765.000.46%52,500
Nov 21, 20251,700.001,759.001,700.001,757.001,757.002.93%61,900
Nov 20, 20251,702.001,715.001,689.001,707.001,707.002.15%57,200
Nov 19, 20251,670.001,695.001,662.001,671.001,671.000.60%70,500
Nov 18, 20251,715.001,715.001,661.001,661.001,661.00-3.65%138,900
Nov 17, 20251,791.001,791.001,721.001,724.001,724.00-1.54%78,500
Nov 14, 20251,730.001,770.001,725.001,751.001,751.000.06%115,900
Nov 13, 20251,746.001,770.001,739.001,750.001,750.000.40%58,300
Nov 12, 20251,730.001,749.001,717.001,743.001,743.001.69%58,200
Nov 11, 20251,721.001,723.001,695.001,714.001,714.00-0.35%56,600
Nov 10, 20251,720.001,726.001,705.001,720.001,720.001.12%42,700
Nov 7, 20251,710.001,717.001,692.001,701.001,701.00-1.68%54,300
Nov 6, 20251,667.001,741.001,665.001,730.001,730.003.84%93,800
Nov 5, 20251,693.001,693.001,610.001,666.001,666.00-2.06%88,300
Nov 4, 20251,665.001,714.001,657.001,701.001,701.001.31%70,200
Oct 31, 20251,674.001,681.001,654.001,679.001,679.000.66%75,600
Oct 30, 20251,643.001,681.001,643.001,668.001,668.001.52%346,200
Oct 29, 20251,636.001,650.001,624.001,643.001,643.000.12%93,900
Oct 28, 20251,666.001,676.001,635.001,641.001,641.00-1.38%94,500
Oct 27, 20251,649.001,678.001,637.001,664.001,664.002.72%102,600
Oct 24, 20251,642.001,650.001,620.001,620.001,620.00-1.64%60,300
Oct 23, 20251,646.001,653.001,635.001,647.001,647.000.61%50,800
Oct 22, 20251,637.001,654.001,632.001,637.001,637.000.49%56,800
Oct 21, 20251,640.001,648.001,626.001,629.001,629.00-126,700
Oct 20, 20251,600.001,629.001,586.001,629.001,629.002.91%96,200
Oct 17, 20251,591.001,592.001,572.001,583.001,583.00-1.62%72,000
Oct 16, 20251,600.001,618.001,597.001,609.001,609.000.56%51,800
Oct 15, 20251,576.001,600.001,569.001,600.001,600.002.56%51,100
Oct 14, 20251,577.001,593.001,552.001,560.001,560.00-2.50%106,500
Oct 10, 20251,630.001,640.001,596.001,600.001,600.00-2.79%108,500
Oct 9, 20251,645.001,654.001,636.001,646.001,646.000.55%51,800
Oct 8, 20251,645.001,667.001,633.001,637.001,637.000.24%86,100
Oct 7, 20251,650.001,661.001,633.001,633.001,633.00-1.45%65,600