Skip to main content
The Yamagata Bank, Ltd. (TYO:8344)
Japan flag Japan · Delayed Price · Currency is JPY
2,563.00
+167.00 (6.97%)
Apr 28, 2026, 3:30 PM JST

The Yamagata Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,417.002,563.002,405.002,563.002,563.006.97%109,400
Apr 27, 20262,391.002,413.002,357.002,396.002,396.00-0.79%86,700
Apr 24, 20262,476.002,482.002,415.002,415.002,415.00-2.50%81,500
Apr 23, 20262,513.002,521.002,457.002,477.002,477.00-2.40%91,100
Apr 22, 20262,611.002,630.002,521.002,538.002,538.00-3.79%105,400
Apr 21, 20262,733.002,736.002,628.002,638.002,638.00-3.23%78,600
Apr 20, 20262,794.002,799.002,718.002,726.002,726.00-2.15%121,500
Apr 17, 20262,789.002,807.002,769.002,786.002,786.000.22%149,300
Apr 16, 20262,752.002,797.002,751.002,780.002,780.001.46%86,900
Apr 15, 20262,720.002,780.002,720.002,740.002,740.001.93%97,200
Apr 14, 20262,702.002,706.002,666.002,688.002,688.000.19%69,900
Apr 13, 20262,628.002,702.002,628.002,683.002,683.000.19%67,400
Apr 10, 20262,700.002,729.002,666.002,678.002,678.000.83%88,100
Apr 9, 20262,675.002,704.002,641.002,656.002,656.00-0.04%71,200
Apr 8, 20262,691.002,692.002,640.002,657.002,657.003.02%81,900
Apr 7, 20262,560.002,611.002,560.002,579.002,579.001.14%68,400
Apr 6, 20262,512.002,565.002,511.002,550.002,550.001.59%52,400
Apr 3, 20262,539.002,550.002,488.002,510.002,510.000.52%77,600
Apr 2, 20262,550.002,583.002,490.002,497.002,497.00-1.11%93,400
Apr 1, 20262,473.002,525.002,455.002,525.002,525.006.86%132,600
Mar 31, 20262,350.002,425.002,342.002,363.002,363.00-1.99%99,700
Mar 30, 20262,348.002,423.002,337.002,411.002,411.00-3.48%143,100
Mar 27, 20262,454.002,517.002,438.002,498.002,448.000.77%183,600
Mar 26, 20262,520.002,521.002,446.002,479.002,429.38-1.55%90,900
Mar 25, 20262,472.002,518.002,457.002,518.002,467.605.62%105,500
Mar 24, 20262,370.002,408.002,358.002,384.002,336.283.92%80,800
Mar 23, 20262,290.002,310.002,246.002,294.002,248.08-3.86%126,900
Mar 19, 20262,402.002,436.002,386.002,386.002,338.24-3.44%86,500
Mar 18, 20262,441.002,471.002,414.002,471.002,421.542.92%90,400
Mar 17, 20262,434.002,460.002,400.002,401.002,352.940.21%67,700
Mar 16, 20262,390.002,405.002,367.002,396.002,348.04-0.29%80,500
Mar 13, 20262,372.002,434.002,372.002,403.002,354.90-0.50%117,500
Mar 12, 20262,505.002,529.002,413.002,415.002,366.66-4.66%133,100
Mar 11, 20262,570.002,613.002,533.002,533.002,482.30-0.82%98,400
Mar 10, 20262,461.002,575.002,461.002,554.002,502.886.15%114,800
Mar 9, 20262,346.002,424.002,331.002,406.002,357.84-5.65%181,000
Mar 6, 20262,492.002,555.002,450.002,550.002,498.96-0.20%116,500
Mar 5, 20262,500.002,575.002,500.002,555.002,503.867.04%168,100
Mar 4, 20262,525.002,556.002,355.002,387.002,339.22-9.07%280,700
Mar 3, 20262,640.002,723.002,620.002,625.002,572.46-0.98%138,900
Mar 2, 20262,612.002,685.002,595.002,651.002,597.94-2.89%347,500
Feb 27, 20262,660.002,734.002,653.002,730.002,675.363.21%172,300
Feb 26, 20262,634.002,695.002,630.002,645.002,592.061.03%120,300
Feb 25, 20262,687.002,695.002,601.002,618.002,565.60-2.42%184,700
Feb 24, 20262,667.002,686.002,623.002,683.002,629.30-0.19%306,900
Feb 20, 20262,640.002,689.002,640.002,688.002,634.200.52%179,800
Feb 19, 20262,610.002,675.002,592.002,674.002,620.482.45%216,600
Feb 18, 20262,622.002,634.002,591.002,610.002,557.761.16%153,200
Feb 17, 20262,666.002,691.002,580.002,580.002,528.36-3.30%212,700
Feb 16, 20262,659.002,672.002,590.002,668.002,614.600.49%198,400
Feb 13, 20262,755.002,755.002,633.002,655.002,601.86-3.87%257,400
Feb 12, 20262,718.002,794.002,677.002,762.002,706.723.37%315,800
Feb 10, 20262,636.002,725.002,603.002,672.002,618.528.09%452,800
Feb 9, 20262,500.002,500.002,429.002,472.002,422.522.53%188,300
Feb 6, 20262,377.002,411.002,342.002,411.002,362.740.67%131,900
Feb 5, 20262,384.002,409.002,356.002,395.002,347.062.35%112,000
Feb 4, 20262,311.002,360.002,305.002,340.002,293.160.86%83,900
Feb 3, 20262,248.002,324.002,231.002,320.002,273.565.26%122,400
Feb 2, 20262,236.002,268.002,200.002,204.002,159.88-0.18%104,800
Jan 30, 20262,190.002,209.002,171.002,208.002,163.801.38%56,800
Jan 29, 20262,162.002,183.002,146.002,178.002,134.410.65%70,000
Jan 28, 20262,151.002,175.002,118.002,164.002,120.690.05%79,100
Jan 27, 20262,130.002,163.002,115.002,163.002,119.711.12%78,000
Jan 26, 20262,142.002,166.002,115.002,139.002,096.19-2.42%103,400
Jan 23, 20262,165.002,220.002,161.002,192.002,148.121.76%79,900
Jan 22, 20262,125.002,165.002,115.002,154.002,110.892.77%86,900
Jan 21, 20262,085.002,124.002,061.002,096.002,054.05-1.83%115,900
Jan 20, 20262,126.002,145.002,102.002,135.002,092.270.38%86,600
Jan 19, 20262,146.002,148.002,118.002,127.002,084.43-1.21%71,600
Jan 16, 20262,160.002,178.002,137.002,153.002,109.91-75,400
Jan 15, 20262,117.002,160.002,111.002,153.002,109.911.27%72,800
Jan 14, 20262,144.002,154.002,101.002,126.002,083.45-0.19%112,200
Jan 13, 20262,120.002,148.002,090.002,130.002,087.373.40%120,000
Jan 9, 20262,045.002,079.002,045.002,060.002,018.771.08%72,900
Jan 8, 20262,024.002,071.002,019.002,038.001,997.210.54%65,700
Jan 7, 20262,000.002,034.001,997.002,027.001,986.430.65%74,900
Jan 6, 20261,985.002,033.001,981.002,014.001,973.692.44%121,700
Jan 5, 20261,953.001,969.001,938.001,966.001,926.651.65%66,400
Dec 30, 20251,945.001,977.001,934.001,934.001,895.29-0.57%71,500
Dec 29, 20251,902.001,945.001,897.001,945.001,906.072.26%73,700
Dec 26, 20251,900.001,919.001,890.001,902.001,863.930.32%62,600
Dec 25, 20251,899.001,906.001,887.001,896.001,858.05-0.05%38,900
Dec 24, 20251,920.001,935.001,891.001,897.001,859.03-1.15%68,000
Dec 23, 20251,894.001,939.001,894.001,919.001,880.591.37%74,800
Dec 22, 20251,900.001,904.001,889.001,893.001,855.110.48%49,800
Dec 19, 20251,847.001,885.001,842.001,884.001,846.291.51%131,600
Dec 18, 20251,853.001,858.001,833.001,856.001,818.85-91,900
Dec 17, 20251,841.001,864.001,820.001,856.001,818.850.71%51,400
Dec 16, 20251,869.001,878.001,835.001,843.001,806.11-1.39%67,500
Dec 15, 20251,827.001,878.001,820.001,869.001,831.592.41%91,500
Dec 12, 20251,805.001,847.001,805.001,825.001,788.472.24%89,700
Dec 11, 20251,819.001,827.001,785.001,785.001,749.27-1.49%63,000
Dec 10, 20251,823.001,823.001,794.001,812.001,775.730.11%43,000
Dec 9, 20251,826.001,837.001,809.001,810.001,773.77-0.88%55,200
Dec 8, 20251,842.001,845.001,802.001,826.001,789.450.11%77,400
Dec 5, 20251,832.001,849.001,813.001,824.001,787.49-1.57%67,600
Dec 4, 20251,805.001,853.001,796.001,853.001,815.912.66%70,100
Dec 3, 20251,844.001,846.001,801.001,805.001,768.87-2.49%65,400
Dec 2, 20251,881.001,881.001,841.001,851.001,813.95-1.07%95,600
Dec 1, 20251,886.001,915.001,866.001,871.001,833.550.27%135,300