The Yamagata Bank, Ltd. - 8344.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,640	2,688	2,688	2,689	2,640	179,800
February 19, 2026	2,610	2,674	2,674	2,675	2,592	216,600
February 18, 2026	2,622	2,610	2,610	2,634	2,591	153,200
February 17, 2026	2,666	2,580	2,580	2,691	2,580	212,700
February 16, 2026	2,659	2,668	2,668	2,672	2,590	198,400
February 13, 2026	2,755	2,655	2,655	2,755	2,633	257,400
February 12, 2026	2,718	2,762	2,762	2,794	2,677	315,800
February 10, 2026	2,636	2,672	2,672	2,725	2,603	452,800
February 09, 2026	2,500	2,472	2,472	2,500	2,429	188,300
February 06, 2026	2,377	2,411	2,411	2,411	2,342	131,900
February 05, 2026	2,384	2,395	2,395	2,409	2,356	112,000
February 04, 2026	2,311	2,340	2,340	2,360	2,305	83,900
February 03, 2026	2,248	2,320	2,320	2,324	2,231	122,400
February 02, 2026	2,236	2,204	2,204	2,268	2,200	104,800
January 30, 2026	2,190	2,208	2,208	2,209	2,171	56,800
January 29, 2026	2,162	2,178	2,178	2,183	2,146	70,000
January 28, 2026	2,151	2,164	2,164	2,175	2,118	79,100
January 27, 2026	2,130	2,163	2,163	2,163	2,115	78,000
January 26, 2026	2,142	2,139	2,139	2,166	2,115	103,400
January 23, 2026	2,165	2,192	2,192	2,220	2,161	79,900
January 22, 2026	2,125	2,154	2,154	2,165	2,115	86,900
January 21, 2026	2,085	2,096	2,096	2,124	2,061	115,900
January 20, 2026	2,126	2,135	2,135	2,145	2,102	86,600
January 19, 2026	2,146	2,127	2,127	2,148	2,118	71,600
January 16, 2026	2,160	2,153	2,153	2,178	2,137	75,400
January 15, 2026	2,117	2,153	2,153	2,160	2,111	72,800
January 14, 2026	2,144	2,126	2,126	2,154	2,101	112,200
January 13, 2026	2,120	2,130	2,130	2,148	2,090	120,000
January 09, 2026	2,045	2,060	2,060	2,079	2,045	72,900
January 08, 2026	2,024	2,038	2,038	2,071	2,019	65,700
January 07, 2026	2,000	2,027	2,027	2,034	1,997	74,900
January 06, 2026	1,985	2,014	2,014	2,033	1,981	121,700
January 05, 2026	1,953	1,966	1,966	1,969	1,938	66,400
December 30, 2025	1,945	1,934	1,934	1,977	1,934	71,500
December 29, 2025	1,902	1,945	1,945	1,945	1,897	73,700
December 26, 2025	1,900	1,902	1,902	1,919	1,890	62,600
December 25, 2025	1,899	1,896	1,896	1,906	1,887	38,900
December 24, 2025	1,920	1,897	1,897	1,935	1,891	68,000
December 23, 2025	1,894	1,919	1,919	1,939	1,894	74,800
December 22, 2025	1,900	1,893	1,893	1,904	1,889	49,800
December 19, 2025	1,847	1,884	1,884	1,885	1,842	131,600
December 18, 2025	1,853	1,856	1,856	1,858	1,833	91,900
December 17, 2025	1,841	1,856	1,856	1,864	1,820	51,400
December 16, 2025	1,869	1,843	1,843	1,878	1,835	67,500
December 15, 2025	1,827	1,869	1,869	1,878	1,820	91,500
December 12, 2025	1,805	1,825	1,825	1,847	1,805	89,700
December 11, 2025	1,819	1,785	1,785	1,827	1,785	63,000
December 10, 2025	1,823	1,812	1,812	1,823	1,794	43,000
December 09, 2025	1,826	1,810	1,810	1,837	1,809	55,200
December 08, 2025	1,842	1,826	1,826	1,845	1,802	77,400
December 05, 2025	1,832	1,824	1,824	1,849	1,813	67,600
December 04, 2025	1,805	1,853	1,853	1,853	1,796	70,100
December 03, 2025	1,844	1,805	1,805	1,846	1,801	65,400
December 02, 2025	1,881	1,851	1,851	1,881	1,841	95,600
December 01, 2025	1,886	1,871	1,871	1,915	1,866	135,300
November 28, 2025	1,834	1,866	1,866	1,871	1,830	70,000
November 27, 2025	1,799	1,839	1,839	1,850	1,794	85,400
November 26, 2025	1,790	1,790	1,790	1,810	1,784	111,300
November 25, 2025	1,767	1,765	1,765	1,787	1,746	52,500
November 21, 2025	1,700	1,757	1,757	1,759	1,700	61,900

The Yamagata Bank, Ltd. (8344.T) JPX