Yamagata Bank, Ltd. 8344
TSE · Japan · Finance
¥5,600.00+40.00 (+0.72%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,600.00 | +0.72% | ¥5,560.00 | ¥5,840.00 | ¥5,560.00 | 314.50K |
| 2026-10-01 | ¥5,560.00 | -3.14% | ¥5,680.00 | ¥5,680.00 | ¥5,360.00 | 295.40K |
| 2026-09-30 | ¥5,740.00 | +1.59% | ¥5,650.00 | ¥5,780.00 | ¥5,510.00 | 197.40K |
| 2026-09-29 | ¥5,650.00 | -0.88% | ¥5,600.00 | ¥5,730.00 | ¥5,500.00 |
| 192.90K |
| 2026-09-28 | ¥5,700.00 | +0.35% | ¥5,700.00 | ¥5,790.00 | ¥5,630.00 | 220.50K |
| 2026-09-25 | ¥5,680.00 | +8.40% | ¥5,340.00 | ¥5,740.00 | ¥5,340.00 | 324.90K |
| 2026-09-24 | ¥5,240.00 | -2.60% | ¥5,320.00 | ¥5,340.00 | ¥5,070.00 | 251.50K |
| 2026-09-18 | ¥5,380.00 | +5.28% | ¥5,140.00 | ¥5,380.00 | ¥5,020.00 | 366.00K |
| 2026-09-17 | ¥5,110.00 | 0.00% | ¥5,130.00 | ¥5,240.00 | ¥5,060.00 | 213.30K |
| 2026-09-16 | ¥5,110.00 | +3.97% | ¥4,965.00 | ¥5,190.00 | ¥4,915.00 | 194.80K |
| 2026-09-15 | ¥4,915.00 | -1.01% | ¥4,965.00 | ¥4,990.00 | ¥4,865.00 | 110.30K |
| 2026-09-14 | ¥4,965.00 | -0.40% | ¥4,850.00 | ¥5,100.00 | ¥4,840.00 | 177.50K |
| 2026-09-11 | ¥4,985.00 | +2.57% | ¥4,755.00 | ¥5,030.00 | ¥4,660.00 | 283.50K |
| 2026-09-10 | ¥4,860.00 | +6.70% | ¥4,555.00 | ¥4,880.00 | ¥4,555.00 | 326.50K |
| 2026-09-09 | ¥4,555.00 | -1.19% | ¥4,600.00 | ¥4,655.00 | ¥4,515.00 | 104.90K |
| 2026-09-08 | ¥4,610.00 | -2.33% | ¥4,650.00 | ¥4,750.00 | ¥4,610.00 | 99.40K |
| 2026-09-07 | ¥4,720.00 | +1.83% | ¥4,630.00 | ¥4,770.00 | ¥4,580.00 | 148.40K |
| 2026-09-04 | ¥4,635.00 | +0.87% | ¥4,645.00 | ¥4,670.00 | ¥4,455.00 | 146.70K |
| 2026-09-03 | ¥4,595.00 | +1.88% | ¥4,555.00 | ¥4,725.00 | ¥4,510.00 | 188.20K |
| 2026-09-02 | ¥4,510.00 | -0.11% | ¥4,445.00 | ¥4,550.00 | ¥4,415.00 | 123.40K |
| 2026-09-01 | ¥4,515.00 | -1.53% | ¥4,535.00 | ¥4,585.00 | ¥4,465.00 | 138.60K |
| 2026-08-31 | ¥4,585.00 | -3.07% | ¥4,695.00 | ¥4,735.00 | ¥4,585.00 | 214.20K |
| 2026-08-28 | ¥4,730.00 | +2.83% | ¥4,600.00 | ¥4,780.00 | ¥4,550.00 | 153.00K |
| 2026-08-27 | ¥4,600.00 | +1.88% | ¥4,520.00 | ¥4,675.00 | ¥4,510.00 | 130.00K |
| 2026-08-26 | ¥4,515.00 | +5.00% | ¥4,370.00 | ¥4,530.00 | ¥4,345.00 | 166.70K |
| 2026-08-25 | ¥4,300.00 | +1.42% | ¥4,245.00 | ¥4,355.00 | ¥4,225.00 | 92.70K |
| 2026-08-24 | ¥4,240.00 | -2.86% | ¥4,435.00 | ¥4,435.00 | ¥4,205.00 | 133.00K |
| 2026-08-21 | ¥4,365.00 | -0.46% | ¥4,360.00 | ¥4,440.00 | ¥4,330.00 | 99.00K |
| 2026-08-20 | ¥4,385.00 | -1.57% | ¥4,455.00 | ¥4,470.00 | ¥4,285.00 | 137.00K |
| 2026-08-19 | ¥4,455.00 | -5.01% | ¥4,620.00 | ¥4,685.00 | ¥4,405.00 | 167.80K |
| 2026-08-18 | ¥4,690.00 | +0.75% | ¥4,680.00 | ¥4,780.00 | ¥4,665.00 | 107.70K |
| 2026-08-17 | ¥4,655.00 | +1.75% | ¥4,635.00 | ¥4,670.00 | ¥4,550.00 | 101.60K |
| 2026-08-14 | ¥4,575.00 | -0.22% | ¥4,540.00 | ¥4,735.00 | ¥4,540.00 | 175.10K |
| 2026-08-13 | ¥4,585.00 | +7.88% | ¥4,320.00 | ¥4,600.00 | ¥4,320.00 | 160.50K |
| 2026-08-12 | ¥4,250.00 | +3.66% | ¥4,165.00 | ¥4,280.00 | ¥4,150.00 | 114.30K |
| 2026-08-10 | ¥4,100.00 | -3.07% | ¥4,195.00 | ¥4,195.00 | ¥4,065.00 | 118.60K |
| 2026-08-07 | ¥4,230.00 | -0.12% | ¥4,240.00 | ¥4,300.00 | ¥4,180.00 | 123.60K |
| 2026-08-06 | ¥4,235.00 | +5.22% | ¥4,030.00 | ¥4,260.00 | ¥4,030.00 | 213.50K |
| 2026-08-05 | ¥4,025.00 | +3.21% | ¥3,935.00 | ¥4,030.00 | ¥3,915.00 | 120.10K |
| 2026-08-04 | ¥3,900.00 | +3.17% | ¥3,640.00 | ¥4,005.00 | ¥3,610.00 | 190.30K |
| 2026-08-03 | ¥3,780.00 | +1.07% | ¥3,740.00 | ¥3,805.00 | ¥3,600.00 | 176.50K |
| 2026-07-31 | ¥3,740.00 | +1.08% | ¥3,770.00 | ¥3,865.00 | ¥3,680.00 | 124.10K |
| 2026-07-30 | ¥3,700.00 | -4.27% | ¥3,775.00 | ¥3,790.00 | ¥3,665.00 | 143.50K |
| 2026-07-29 | ¥3,865.00 | -3.86% | ¥4,015.00 | ¥4,015.00 | ¥3,770.00 | 186.90K |
| 2026-07-28 | ¥4,020.00 | -4.17% | ¥4,150.00 | ¥4,150.00 | ¥3,995.00 | 155.00K |
| 2026-07-27 | ¥4,195.00 | +4.88% | ¥4,055.00 | ¥4,220.00 | ¥4,040.00 | 207.40K |
| 2026-07-24 | ¥4,000.00 | +1.65% | ¥3,820.00 | ¥4,030.00 | ¥3,810.00 | 108.30K |
| 2026-07-23 | ¥3,935.00 | +1.55% | ¥3,875.00 | ¥4,070.00 | ¥3,830.00 | 190.90K |
| 2026-07-22 | ¥3,875.00 | +3.06% | ¥3,800.00 | ¥3,890.00 | ¥3,750.00 | 93.60K |
| 2026-07-21 | ¥3,760.00 | +4.01% | ¥3,685.00 | ¥3,810.00 | ¥3,615.00 | 138.10K |
| 2026-07-17 | ¥3,615.00 | -7.54% | ¥3,870.00 | ¥3,900.00 | ¥3,555.00 | 173.10K |
| 2026-07-16 | ¥3,910.00 | -0.51% | ¥3,890.00 | ¥3,920.00 | ¥3,840.00 | 112.50K |
| 2026-07-15 | ¥3,930.00 | +4.38% | ¥3,790.00 | ¥3,930.00 | ¥3,765.00 | 123.60K |
| 2026-07-14 | ¥3,765.00 | +2.03% | ¥3,700.00 | ¥3,780.00 | ¥3,610.00 | 95.70K |
| 2026-07-13 | ¥3,690.00 | 0.00% | ¥3,730.00 | ¥3,790.00 | ¥3,645.00 | 100.30K |
| 2026-07-10 | ¥3,690.00 | -2.51% | ¥3,825.00 | ¥3,865.00 | ¥3,690.00 | 99.70K |
| 2026-07-09 | ¥3,785.00 | -2.07% | ¥3,850.00 | ¥3,850.00 | ¥3,715.00 | 108.50K |
| 2026-07-08 | ¥3,865.00 | -0.26% | ¥3,875.00 | ¥3,935.00 | ¥3,815.00 | 105.10K |
| 2026-07-07 | ¥3,875.00 | -3.49% | ¥4,070.00 | ¥4,245.00 | ¥3,870.00 | 274.80K |
| 2026-07-06 | ¥4,015.00 | +1.26% | ¥3,965.00 | ¥4,050.00 | ¥3,935.00 | 140.50K |
| 2026-07-03 | ¥3,965.00 | +3.66% | ¥3,840.00 | ¥4,010.00 | ¥3,810.00 | 234.10K |
| 2026-07-02 | ¥3,825.00 | +6.25% | ¥3,670.00 | ¥3,875.00 | ¥3,670.00 | 212.20K |
| 2026-07-01 | ¥3,600.00 | +2.13% | ¥3,525.00 | ¥3,610.00 | ¥3,500.00 | 83.80K |
| 2026-06-30 | ¥3,525.00 | +2.03% | ¥3,495.00 | ¥3,550.00 | ¥3,465.00 | 112.70K |
| 2026-06-29 | ¥3,455.00 | +2.67% | ¥3,385.00 | ¥3,455.00 | ¥3,360.00 | 92.70K |
| 2026-06-26 | ¥3,365.00 | +2.44% | ¥3,315.00 | ¥3,385.00 | ¥3,270.00 | 77.50K |
| 2026-06-25 | ¥3,285.00 | +1.08% | ¥3,320.00 | ¥3,345.00 | ¥3,250.00 | 60.50K |
| 2026-06-24 | ¥3,250.00 | -2.55% | ¥3,315.00 | ¥3,355.00 | ¥3,205.00 | 102.90K |
| 2026-06-23 | ¥3,335.00 | -0.60% | ¥3,425.00 | ¥3,465.00 | ¥3,330.00 | 65.90K |
| 2026-06-22 | ¥3,355.00 | -0.45% | ¥3,350.00 | ¥3,395.00 | ¥3,300.00 | 84.70K |
| 2026-06-19 | ¥3,370.00 | -3.16% | ¥3,470.00 | ¥3,485.00 | ¥3,305.00 | 172.40K |
| 2026-06-18 | ¥3,480.00 | +0.43% | ¥3,535.00 | ¥3,545.00 | ¥3,450.00 | 112.40K |
| 2026-06-17 | ¥3,465.00 | -2.67% | ¥3,580.00 | ¥3,660.00 | ¥3,440.00 | 143.90K |
| 2026-06-16 | ¥3,560.00 | +0.28% | ¥3,545.00 | ¥3,580.00 | ¥3,445.00 | 104.60K |
| 2026-06-15 | ¥3,550.00 | +1.57% | ¥3,550.00 | ¥3,600.00 | ¥3,505.00 | 105.40K |
| 2026-06-12 | ¥3,495.00 | +3.71% | ¥3,405.00 | ¥3,540.00 | ¥3,400.00 | 207.10K |
| 2026-06-11 | ¥3,370.00 | +0.60% | ¥3,350.00 | ¥3,445.00 | ¥3,305.00 | 146.30K |
| 2026-06-10 | ¥3,350.00 | +5.18% | ¥3,200.00 | ¥3,430.00 | ¥3,200.00 | 234.50K |
| 2026-06-09 | ¥3,185.00 | +3.58% | ¥3,100.00 | ¥3,185.00 | ¥3,090.00 | 101.00K |
| 2026-06-08 | ¥3,075.00 | 0.00% | ¥2,982.00 | ¥3,075.00 | ¥2,982.00 | 100.10K |
| 2026-06-05 | ¥3,075.00 | +1.32% | ¥3,075.00 | ¥3,105.00 | ¥3,025.00 | 60.60K |
| 2026-06-04 | ¥3,035.00 | +2.02% | ¥2,963.00 | ¥3,080.00 | ¥2,919.00 | 99.60K |
| 2026-06-03 | ¥2,975.00 | -2.62% | ¥3,055.00 | ¥3,065.00 | ¥2,972.00 | 91.70K |
| 2026-06-02 | ¥3,055.00 | -0.49% | ¥3,020.00 | ¥3,060.00 | ¥2,923.00 | 102.70K |
| 2026-06-01 | ¥3,070.00 | -0.81% | ¥3,075.00 | ¥3,130.00 | ¥3,040.00 | 96.10K |
| 2026-05-29 | ¥3,095.00 | 0.00% | ¥3,125.00 | ¥3,175.00 | ¥3,085.00 | 101.00K |
| 2026-05-28 | ¥3,095.00 | +0.49% | ¥3,080.00 | ¥3,115.00 | ¥3,000.00 | 112.10K |
| 2026-05-27 | ¥3,080.00 | +1.65% | ¥3,070.00 | ¥3,105.00 | ¥2,988.00 | 125.50K |
| 2026-05-26 | ¥3,030.00 | +1.30% | ¥2,975.00 | ¥3,070.00 | ¥2,919.00 | 89.50K |
| 2026-05-25 | ¥2,991.00 | -2.09% | ¥3,025.00 | ¥3,025.00 | ¥2,914.00 | 123.60K |