UK markets open in 1 hour 45 minutes
NIKKEI 225
39,662.15 +489.00 (+1.25%) HANG SENG
18,067.34 -5.56 (-0.03%) CRUDE OIL
81.26 +0.43 (+0.53%) GOLD FUTURES
2,328.40 -2.40 (-0.10%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,647.52 +307.64 (+0.64%)
The Yamagata Bank, Ltd. (8344.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 01:48PM JST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,209.00 | 1,226.00 | 1,198.00 | 1,211.00 | 1,211.00 | 46,400 |
| 25 Jun 2024 | 1,185.00 | 1,210.00 | 1,171.00 | 1,208.00 | 1,208.00 | 91,500 |
| 24 Jun 2024 | 1,183.00 | 1,186.00 | 1,166.00 | 1,174.00 | 1,174.00 | 117,500 |
| 21 Jun 2024 | 1,181.00 | 1,192.00 | 1,170.00 | 1,180.00 | 1,180.00 | 112,000 |
| 20 Jun 2024 | 1,173.00 | 1,181.00 | 1,160.00 | 1,174.00 | 1,174.00 | 47,200 |
| 19 Jun 2024 | 1,160.00 | 1,188.00 | 1,160.00 | 1,181.00 | 1,181.00 | 40,400 |
| 18 Jun 2024 | 1,148.00 | 1,169.00 | 1,148.00 | 1,165.00 | 1,165.00 | 54,600 |
| 17 Jun 2024 | 1,129.00 | 1,144.00 | 1,120.00 | 1,139.00 | 1,139.00 | 32,700 |
| 14 Jun 2024 | 1,112.00 | 1,137.00 | 1,110.00 | 1,137.00 | 1,137.00 | 78,900 |
| 13 Jun 2024 | 1,130.00 | 1,130.00 | 1,116.00 | 1,117.00 | 1,117.00 | 27,200 |
| 12 Jun 2024 | 1,126.00 | 1,132.00 | 1,119.00 | 1,130.00 | 1,130.00 | 23,200 |
| 11 Jun 2024 | 1,146.00 | 1,146.00 | 1,127.00 | 1,127.00 | 1,127.00 | 26,100 |
| 10 Jun 2024 | 1,134.00 | 1,144.00 | 1,131.00 | 1,140.00 | 1,140.00 | 35,100 |
| 07 Jun 2024 | 1,113.00 | 1,135.00 | 1,113.00 | 1,126.00 | 1,126.00 | 31,100 |
| 06 Jun 2024 | 1,128.00 | 1,136.00 | 1,118.00 | 1,119.00 | 1,119.00 | 42,900 |
| 05 Jun 2024 | 1,135.00 | 1,138.00 | 1,123.00 | 1,123.00 | 1,123.00 | 48,700 |
| 04 Jun 2024 | 1,189.00 | 1,189.00 | 1,152.00 | 1,152.00 | 1,152.00 | 76,900 |
| 03 Jun 2024 | 1,177.00 | 1,190.00 | 1,173.00 | 1,190.00 | 1,190.00 | 64,700 |
| 31 May 2024 | 1,130.00 | 1,159.00 | 1,128.00 | 1,157.00 | 1,157.00 | 78,900 |
| 30 May 2024 | 1,108.00 | 1,122.00 | 1,106.00 | 1,122.00 | 1,122.00 | 33,000 |
| 29 May 2024 | 1,110.00 | 1,121.00 | 1,110.00 | 1,114.00 | 1,114.00 | 47,000 |
| 28 May 2024 | 1,100.00 | 1,116.00 | 1,100.00 | 1,110.00 | 1,110.00 | 46,400 |
| 27 May 2024 | 1,095.00 | 1,099.00 | 1,092.00 | 1,099.00 | 1,099.00 | 27,600 |
| 24 May 2024 | 1,080.00 | 1,101.00 | 1,073.00 | 1,095.00 | 1,095.00 | 42,700 |
| 23 May 2024 | 1,108.00 | 1,114.00 | 1,088.00 | 1,089.00 | 1,089.00 | 60,000 |
| 22 May 2024 | 1,104.00 | 1,115.00 | 1,103.00 | 1,107.00 | 1,107.00 | 47,100 |
| 21 May 2024 | 1,121.00 | 1,122.00 | 1,105.00 | 1,107.00 | 1,107.00 | 42,200 |
| 20 May 2024 | 1,139.00 | 1,145.00 | 1,120.00 | 1,126.00 | 1,126.00 | 64,400 |
| 17 May 2024 | 1,097.00 | 1,122.00 | 1,096.00 | 1,120.00 | 1,120.00 | 60,600 |
| 16 May 2024 | 1,129.00 | 1,130.00 | 1,094.00 | 1,097.00 | 1,097.00 | 57,800 |
| 15 May 2024 | 1,152.00 | 1,167.00 | 1,124.00 | 1,124.00 | 1,124.00 | 78,100 |
| 14 May 2024 | 1,185.00 | 1,190.00 | 1,168.00 | 1,182.00 | 1,182.00 | 64,100 |
| 13 May 2024 | 1,165.00 | 1,184.00 | 1,165.00 | 1,184.00 | 1,184.00 | 62,400 |
| 10 May 2024 | 1,152.00 | 1,165.00 | 1,145.00 | 1,165.00 | 1,165.00 | 45,500 |
| 09 May 2024 | 1,153.00 | 1,162.00 | 1,142.00 | 1,149.00 | 1,149.00 | 26,500 |
| 08 May 2024 | 1,149.00 | 1,157.00 | 1,148.00 | 1,148.00 | 1,148.00 | 20,700 |
| 07 May 2024 | 1,168.00 | 1,173.00 | 1,147.00 | 1,153.00 | 1,153.00 | 46,000 |
| 02 May 2024 | 1,180.00 | 1,181.00 | 1,164.00 | 1,174.00 | 1,174.00 | 39,800 |
| 01 May 2024 | 1,174.00 | 1,181.00 | 1,169.00 | 1,180.00 | 1,180.00 | 60,700 |
| 30 Apr 2024 | 1,165.00 | 1,177.00 | 1,149.00 | 1,177.00 | 1,177.00 | 32,700 |
| 26 Apr 2024 | 1,148.00 | 1,166.00 | 1,143.00 | 1,158.00 | 1,158.00 | 32,800 |
| 25 Apr 2024 | 1,150.00 | 1,158.00 | 1,145.00 | 1,149.00 | 1,149.00 | 19,600 |
| 24 Apr 2024 | 1,149.00 | 1,153.00 | 1,143.00 | 1,151.00 | 1,151.00 | 33,000 |
| 23 Apr 2024 | 1,158.00 | 1,163.00 | 1,149.00 | 1,149.00 | 1,149.00 | 33,200 |
| 22 Apr 2024 | 1,133.00 | 1,152.00 | 1,122.00 | 1,147.00 | 1,147.00 | 46,000 |
| 19 Apr 2024 | 1,130.00 | 1,148.00 | 1,114.00 | 1,120.00 | 1,120.00 | 29,900 |
| 18 Apr 2024 | 1,120.00 | 1,148.00 | 1,120.00 | 1,146.00 | 1,146.00 | 39,700 |
| 17 Apr 2024 | 1,133.00 | 1,136.00 | 1,107.00 | 1,120.00 | 1,120.00 | 64,300 |
| 16 Apr 2024 | 1,157.00 | 1,163.00 | 1,124.00 | 1,126.00 | 1,126.00 | 58,300 |
| 15 Apr 2024 | 1,153.00 | 1,173.00 | 1,140.00 | 1,167.00 | 1,167.00 | 50,300 |
| 12 Apr 2024 | 1,152.00 | 1,158.00 | 1,148.00 | 1,156.00 | 1,156.00 | 46,200 |
| 11 Apr 2024 | 1,136.00 | 1,147.00 | 1,133.00 | 1,145.00 | 1,145.00 | 33,900 |
| 10 Apr 2024 | 1,129.00 | 1,147.00 | 1,124.00 | 1,146.00 | 1,146.00 | 51,200 |
| 09 Apr 2024 | 1,130.00 | 1,141.00 | 1,125.00 | 1,129.00 | 1,129.00 | 43,500 |
| 08 Apr 2024 | 1,126.00 | 1,131.00 | 1,122.00 | 1,124.00 | 1,124.00 | 37,500 |
| 05 Apr 2024 | 1,120.00 | 1,134.00 | 1,118.00 | 1,129.00 | 1,129.00 | 37,400 |
| 04 Apr 2024 | 1,145.00 | 1,149.00 | 1,134.00 | 1,142.00 | 1,142.00 | 27,600 |
| 03 Apr 2024 | 1,125.00 | 1,149.00 | 1,123.00 | 1,136.00 | 1,136.00 | 51,700 |
| 02 Apr 2024 | 1,164.00 | 1,168.00 | 1,130.00 | 1,139.00 | 1,139.00 | 97,200 |
| 01 Apr 2024 | 1,193.00 | 1,196.00 | 1,168.00 | 1,168.00 | 1,168.00 | 44,800 |
| 29 Mar 2024 | 1,173.00 | 1,186.00 | 1,173.00 | 1,183.00 | 1,183.00 | 21,200 |
| 28 Mar 2024 | 1,181.00 | 1,187.00 | 1,165.00 | 1,170.00 | 1,170.00 | 45,000 |
| 28 Mar 2024 | 17.5 Dividend | |||||
| 27 Mar 2024 | 1,204.00 | 1,215.00 | 1,203.00 | 1,205.00 | 1,187.50 | 50,100 |
| 26 Mar 2024 | 1,195.00 | 1,203.00 | 1,175.00 | 1,199.00 | 1,181.59 | 52,800 |
| 25 Mar 2024 | 1,224.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,177.65 | 53,100 |
| 22 Mar 2024 | 1,219.00 | 1,233.00 | 1,215.00 | 1,225.00 | 1,207.21 | 53,500 |
| 21 Mar 2024 | 1,214.00 | 1,240.00 | 1,210.00 | 1,226.00 | 1,208.19 | 58,700 |
| 19 Mar 2024 | 1,218.00 | 1,222.00 | 1,205.00 | 1,209.00 | 1,191.44 | 61,000 |
| 18 Mar 2024 | 1,229.00 | 1,233.00 | 1,215.00 | 1,218.00 | 1,200.31 | 42,000 |
| 15 Mar 2024 | 1,208.00 | 1,228.00 | 1,208.00 | 1,218.00 | 1,200.31 | 60,800 |
| 14 Mar 2024 | 1,200.00 | 1,216.00 | 1,200.00 | 1,208.00 | 1,190.46 | 27,300 |
| 13 Mar 2024 | 1,214.00 | 1,220.00 | 1,191.00 | 1,200.00 | 1,182.57 | 56,400 |
| 12 Mar 2024 | 1,190.00 | 1,201.00 | 1,170.00 | 1,201.00 | 1,183.56 | 42,100 |
| 11 Mar 2024 | 1,237.00 | 1,237.00 | 1,180.00 | 1,199.00 | 1,181.59 | 80,700 |
| 08 Mar 2024 | 1,205.00 | 1,248.00 | 1,205.00 | 1,238.00 | 1,220.02 | 163,900 |
| 07 Mar 2024 | 1,178.00 | 1,198.00 | 1,178.00 | 1,195.00 | 1,177.65 | 79,600 |
| 06 Mar 2024 | 1,167.00 | 1,180.00 | 1,167.00 | 1,169.00 | 1,152.02 | 52,100 |
| 05 Mar 2024 | 1,170.00 | 1,172.00 | 1,154.00 | 1,167.00 | 1,150.05 | 73,000 |
| 04 Mar 2024 | 1,197.00 | 1,197.00 | 1,157.00 | 1,181.00 | 1,163.85 | 67,200 |
| 01 Mar 2024 | 1,185.00 | 1,190.00 | 1,179.00 | 1,190.00 | 1,172.72 | 54,500 |
| 29 Feb 2024 | 1,168.00 | 1,185.00 | 1,164.00 | 1,185.00 | 1,167.79 | 43,800 |
| 28 Feb 2024 | 1,155.00 | 1,183.00 | 1,152.00 | 1,165.00 | 1,148.08 | 51,700 |
| 27 Feb 2024 | 1,126.00 | 1,163.00 | 1,126.00 | 1,155.00 | 1,138.23 | 63,100 |
| 26 Feb 2024 | 1,126.00 | 1,138.00 | 1,119.00 | 1,132.00 | 1,115.56 | 42,500 |
| 22 Feb 2024 | 1,110.00 | 1,127.00 | 1,101.00 | 1,122.00 | 1,105.71 | 83,700 |
| 21 Feb 2024 | 1,092.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,088.95 | 30,100 |
| 20 Feb 2024 | 1,108.00 | 1,108.00 | 1,092.00 | 1,099.00 | 1,083.04 | 47,800 |
| 19 Feb 2024 | 1,084.00 | 1,105.00 | 1,084.00 | 1,105.00 | 1,088.95 | 56,000 |
| 16 Feb 2024 | 1,060.00 | 1,086.00 | 1,060.00 | 1,084.00 | 1,068.26 | 87,900 |
| 15 Feb 2024 | 1,082.00 | 1,089.00 | 1,055.00 | 1,060.00 | 1,044.61 | 48,300 |
| 14 Feb 2024 | 1,090.00 | 1,090.00 | 1,074.00 | 1,082.00 | 1,066.29 | 44,500 |
| 13 Feb 2024 | 1,085.00 | 1,097.00 | 1,083.00 | 1,095.00 | 1,079.10 | 43,700 |
| 09 Feb 2024 | 1,093.00 | 1,096.00 | 1,077.00 | 1,085.00 | 1,069.24 | 55,700 |
| 08 Feb 2024 | 1,112.00 | 1,113.00 | 1,097.00 | 1,105.00 | 1,088.95 | 54,500 |
| 07 Feb 2024 | 1,111.00 | 1,131.00 | 1,107.00 | 1,123.00 | 1,106.69 | 82,300 |
| 06 Feb 2024 | 1,104.00 | 1,118.00 | 1,103.00 | 1,109.00 | 1,092.89 | 53,000 |
| 05 Feb 2024 | 1,103.00 | 1,133.00 | 1,103.00 | 1,119.00 | 1,102.75 | 52,100 |
| 02 Feb 2024 | 1,132.00 | 1,137.00 | 1,092.00 | 1,104.00 | 1,087.97 | 97,400 |
| 01 Feb 2024 | 1,120.00 | 1,133.00 | 1,101.00 | 1,123.00 | 1,106.69 | 72,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.