Comparing Back to the side-by-side chart ↗
The Gunma Bank,Ltd. (8334.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2780.00 | 2812.00 | 2760.50 | 2789.00 | +1.40% | 753,400 |
| 2026-10-15 | 2760.00 | 2787.50 | 2710.50 | 2750.50 | -1.86% | 1,784,000 |
| 2026-10-14 | 2910.00 | 2939.50 | 2795.00 | 2802.50 | -4.68% | 1,546,600 |
| 2026-10-13 | 2956.00 | 2980.00 | 2860.50 | 2940.00 | +1.05% | 1,241,600 |
| 2026-10-09 | 2960.00 | 2969.50 | 2872.50 | 2909.50 | -1.19% | 1,236,400 |
| 2026-10-08 | 3037.00 | 3041.00 | 2944.50 | 2944.50 | -3.27% | 1,424,900 |
| 2026-10-07 | 3070.00 | 3101.00 | 3025.00 | 3044.00 | -2.09% | 1,100,100 |
| 2026-10-06 | 3031.00 | 3109.00 | 3023.00 | 3109.00 | +2.54% | 856,500 |
| 2026-10-05 | 3004.00 | 3032.00 | 2968.50 | 3032.00 | +1.44% | 872,200 |
| 2026-10-02 | 3038.00 | 3069.00 | 2976.00 | 2989.00 | -2.54% | 1,496,100 |
| 2026-10-01 | 3160.00 | 3160.00 | 3011.00 | 3067.00 | -3.19% | 1,434,100 |
| 2026-09-30 | 3107.00 | 3183.00 | 3080.00 | 3168.00 | +2.62% | 1,523,500 |
| 2026-09-29 | 3128.00 | 3155.00 | 3079.00 | 3087.00 | -3.53% | 1,346,800 |
| 2026-09-28 | 3209.00 | 3227.00 | 3139.00 | 3200.00 | -0.25% | 2,144,300 |
| 2026-09-25 | 3059.00 | 3208.00 | 3032.00 | 3208.00 | +6.90% | 2,281,600 |
| 2026-09-24 | 2981.00 | 3001.00 | 2910.00 | 3001.00 | +0.05% | 2,595,200 |
| 2026-09-18 | 2939.00 | 2999.50 | 2881.00 | 2999.50 | +2.72% | 2,580,100 |
| 2026-09-17 | 2920.00 | 2952.00 | 2890.00 | 2920.00 | +0.78% | 927,700 |
| 2026-09-16 | 2900.00 | 2936.00 | 2885.00 | 2897.50 | +0.71% | 1,197,000 |
| 2026-09-15 | 2929.00 | 2947.50 | 2849.50 | 2877.00 | -1.76% | 798,900 |
| 2026-09-14 | 2887.50 | 2941.00 | 2884.00 | 2928.50 | +1.30% | 841,500 |
| 2026-09-11 | 2808.50 | 2929.50 | 2770.50 | 2891.00 | +1.24% | 1,926,900 |
| 2026-09-10 | 2799.00 | 2888.00 | 2790.50 | 2855.50 | +2.00% | 1,084,300 |
| 2026-09-09 | 2820.00 | 2855.50 | 2794.50 | 2799.50 | -2.08% | 1,446,200 |
| 2026-09-08 | 2859.00 | 2909.00 | 2848.00 | 2859.00 | -1.07% | 589,000 |
| 2026-09-07 | 2901.50 | 2930.00 | 2881.00 | 2890.00 | -0.33% | 538,400 |
| 2026-09-04 | 2910.00 | 2926.00 | 2840.50 | 2899.50 | -0.36% | 1,045,500 |
| 2026-09-03 | 2890.00 | 2946.50 | 2864.00 | 2910.00 | +1.69% | 956,900 |
| 2026-09-02 | 2884.00 | 2896.50 | 2836.00 | 2861.50 | -0.05% | 1,009,000 |
| 2026-09-01 | 2806.50 | 2866.00 | 2800.00 | 2863.00 | +0.72% | 1,024,600 |
| 2026-08-31 | 2811.50 | 2872.00 | 2785.00 | 2842.50 | +0.42% | 1,168,800 |
| 2026-08-28 | 2773.00 | 2853.50 | 2773.00 | 2830.50 | +1.76% | 2,656,700 |
| 2026-08-27 | 2792.50 | 2813.50 | 2777.00 | 2781.50 | +0.11% | 917,200 |
| 2026-08-26 | 2756.00 | 2802.50 | 2746.00 | 2778.50 | +1.20% | 669,700 |
| 2026-08-25 | 2720.00 | 2761.00 | 2695.00 | 2745.50 | +1.87% | 703,800 |
| 2026-08-24 | 2729.00 | 2739.50 | 2671.00 | 2695.00 | -0.22% | 819,300 |
| 2026-08-21 | 2668.50 | 2721.50 | 2656.50 | 2701.00 | +1.18% | 928,300 |
| 2026-08-20 | 2658.00 | 2685.00 | 2632.00 | 2669.50 | +0.77% | 1,027,300 |
| 2026-08-19 | 2766.00 | 2766.50 | 2649.00 | 2649.00 | -5.41% | 1,164,600 |
| 2026-08-18 | 2770.00 | 2842.50 | 2770.00 | 2800.50 | +1.41% | 822,600 |
| 2026-08-17 | 2765.00 | 2788.00 | 2746.00 | 2761.50 | -0.13% | 720,600 |
| 2026-08-14 | 2716.50 | 2776.00 | 2715.00 | 2765.00 | +0.89% | 1,670,900 |
| 2026-08-13 | 2680.50 | 2748.00 | 2671.50 | 2740.50 | +2.87% | 1,284,900 |
| 2026-08-12 | 2621.50 | 2675.50 | 2570.50 | 2664.00 | +3.60% | 1,068,500 |
| 2026-08-10 | 2568.00 | 2595.00 | 2531.50 | 2571.50 | -0.91% | 1,182,700 |
| 2026-08-07 | 2610.00 | 2625.00 | 2580.00 | 2595.00 | +0.04% | 843,300 |
| 2026-08-06 | 2565.00 | 2613.00 | 2556.00 | 2594.00 | +1.01% | 1,183,300 |
| 2026-08-05 | 2496.50 | 2570.00 | 2496.50 | 2568.00 | +2.91% | 944,700 |
| 2026-08-04 | 2517.50 | 2539.00 | 2481.50 | 2495.50 | -1.27% | 1,032,700 |
| 2026-08-03 | 2531.00 | 2550.00 | 2440.00 | 2527.50 | -0.43% | 1,479,800 |
| 2026-07-31 | 2513.50 | 2545.00 | 2462.00 | 2538.50 | +2.57% | 962,400 |
| 2026-07-30 | 2461.50 | 2501.00 | 2442.50 | 2475.00 | -1.39% | 990,900 |
| 2026-07-29 | 2570.00 | 2577.00 | 2460.50 | 2510.00 | -2.37% | 1,053,100 |
| 2026-07-28 | 2646.50 | 2652.00 | 2571.00 | 2571.00 | -3.29% | 1,131,000 |
| 2026-07-27 | 2647.00 | 2661.00 | 2616.00 | 2658.50 | +1.90% | 1,054,600 |
| 2026-07-24 | 2545.00 | 2621.00 | 2544.50 | 2609.00 | +0.54% | 787,400 |
| 2026-07-23 | 2570.00 | 2613.00 | 2565.00 | 2595.00 | +0.35% | 890,300 |
| 2026-07-22 | 2581.00 | 2597.50 | 2543.50 | 2586.00 | +2.13% | 1,059,800 |
| 2026-07-21 | 2460.00 | 2548.00 | 2447.00 | 2532.00 | +3.92% | 981,700 |
| 2026-07-17 | 2610.00 | 2629.50 | 2407.00 | 2436.50 | -5.65% | 1,141,600 |
| 2026-07-16 | 2623.00 | 2637.00 | 2582.50 | 2582.50 | -1.47% | 818,800 |
| 2026-07-15 | 2584.00 | 2625.00 | 2572.00 | 2621.00 | +2.20% | 868,700 |
| 2026-07-14 | 2548.50 | 2567.50 | 2513.00 | 2564.50 | +2.03% | 1,255,200 |
| 2026-07-13 | 2520.00 | 2552.00 | 2497.00 | 2513.50 | +0.84% | 722,500 |
| 2026-07-10 | 2510.00 | 2533.50 | 2478.50 | 2492.50 | +0.06% | 907,100 |
| 2026-07-09 | 2545.00 | 2545.00 | 2469.00 | 2491.00 | -0.62% | 795,800 |
| 2026-07-08 | 2450.50 | 2520.00 | 2442.00 | 2506.50 | +2.64% | 888,200 |
| 2026-07-07 | 2502.00 | 2523.00 | 2436.00 | 2442.00 | -1.59% | 1,084,500 |
| 2026-07-06 | 2420.50 | 2481.50 | 2408.00 | 2481.50 | +2.58% | 622,300 |
| 2026-07-03 | 2441.00 | 2454.00 | 2400.00 | 2419.00 | +0.56% | 903,900 |
| 2026-07-02 | 2400.00 | 2432.50 | 2377.00 | 2405.50 | +1.99% | 865,400 |
| 2026-07-01 | 2336.50 | 2374.50 | 2336.50 | 2358.50 | +0.68% | 663,600 |
| 2026-06-30 | 2333.00 | 2369.00 | 2324.00 | 2342.50 | +0.04% | 970,700 |
| 2026-06-29 | 2348.00 | 2358.50 | 2314.00 | 2341.50 | +0.32% | 878,900 |
| 2026-06-26 | 2329.00 | 2346.00 | 2313.50 | 2334.00 | +0.67% | 714,000 |
| 2026-06-25 | 2322.50 | 2330.00 | 2289.50 | 2318.50 | +1.22% | 751,900 |
| 2026-06-24 | 2307.00 | 2347.00 | 2276.00 | 2290.50 | -0.72% | 642,200 |
| 2026-06-23 | 2332.00 | 2351.00 | 2307.00 | 2307.00 | -1.20% | 946,900 |
| 2026-06-22 | 2294.00 | 2357.50 | 2285.00 | 2335.00 | +0.80% | 559,700 |
| 2026-06-19 | 2308.50 | 2342.00 | 2271.00 | 2316.50 | -0.64% | 1,100,100 |
| 2026-06-18 | 2340.00 | 2346.00 | 2304.50 | 2331.50 | +1.06% | 915,500 |
| 2026-06-17 | 2360.00 | 2384.00 | 2307.00 | 2307.00 | -1.11% | 881,500 |
| 2026-06-16 | 2326.50 | 2333.50 | 2285.00 | 2333.00 | -1.06% | 1,076,500 |
| 2026-06-15 | 2393.50 | 2425.00 | 2358.00 | 2358.00 | +0.62% | 1,022,700 |
| 2026-06-12 | 2352.00 | 2364.00 | 2323.50 | 2343.50 | +1.91% | 1,288,200 |
| 2026-06-11 | 2317.00 | 2329.00 | 2269.50 | 2299.50 | -0.58% | 740,700 |
| 2026-06-10 | 2377.00 | 2403.00 | 2302.00 | 2313.00 | -2.14% | 1,216,500 |
| 2026-06-09 | 2281.00 | 2363.50 | 2265.00 | 2363.50 | +4.72% | 1,180,100 |
| 2026-06-08 | 2246.00 | 2265.50 | 2227.00 | 2257.00 | -0.24% | 893,000 |
| 2026-06-05 | 2300.00 | 2300.00 | 2254.00 | 2262.50 | +1.66% | 817,600 |
| 2026-06-04 | 2178.00 | 2260.00 | 2151.00 | 2225.50 | +1.21% | 829,500 |
| 2026-06-03 | 2199.00 | 2199.00 | 2166.50 | 2199.00 | +1.50% | 715,400 |
| 2026-06-02 | 2147.50 | 2177.50 | 2093.00 | 2166.50 | -0.12% | 941,000 |
| 2026-06-01 | 2225.50 | 2227.00 | 2169.00 | 2169.00 | -4.03% | 1,002,500 |
| 2026-05-29 | 2218.50 | 2284.00 | 2207.00 | 2260.00 | +1.16% | 1,152,600 |
| 2026-05-28 | 2279.50 | 2279.50 | 2190.50 | 2234.00 | -1.50% | 1,029,300 |
| 2026-05-27 | 2261.00 | 2291.00 | 2231.00 | 2268.00 | -0.74% | 1,015,700 |
| 2026-05-26 | 2285.00 | 2307.00 | 2246.50 | 2285.00 | -0.87% | 1,341,400 |
| 2026-05-25 | 2296.00 | 2336.00 | 2272.00 | 2305.00 | -0.47% | 848,400 |
| 2026-05-22 | 2369.50 | 2375.00 | 2295.00 | 2316.00 | -1.28% | 873,400 |
| 2026-05-21 | 2340.00 | 2392.00 | 2337.00 | 2346.00 | +1.60% | 1,365,600 |
| 2026-05-20 | 2312.00 | 2332.50 | 2267.00 | 2309.00 | +1.27% | 1,242,000 |
| 2026-05-19 | 2288.00 | 2323.00 | 2274.50 | 2280.00 | +1.88% | 1,163,800 |
| 2026-05-18 | 2259.50 | 2269.00 | 2205.00 | 2238.00 | +0.27% | 1,052,800 |
| 2026-05-15 | 2179.00 | 2234.50 | 2178.00 | 2232.00 | +2.43% | 1,025,100 |
| 2026-05-14 | 2182.50 | 2209.00 | 2174.00 | 2179.00 | -0.55% | 869,400 |
| 2026-05-13 | 2169.00 | 2221.00 | 2169.00 | 2191.00 | +0.90% | 1,202,700 |
| 2026-05-12 | 2224.00 | 2232.00 | 2171.50 | 2171.50 | -2.12% | 1,674,400 |
| 2026-05-11 | 2194.00 | 2240.00 | 2169.00 | 2218.50 | +2.52% | 1,971,300 |
| 2026-05-08 | 2173.00 | 2204.50 | 2120.50 | 2164.00 | -2.65% | 1,276,700 |
| 2026-05-07 | 2247.00 | 2247.00 | 2189.50 | 2223.00 | +3.06% | 1,331,300 |
| 2026-05-01 | 2132.00 | 2165.00 | 2102.00 | 2157.00 | -0.12% | 859,800 |
| 2026-04-30 | 2199.00 | 2200.00 | 2113.50 | 2159.50 | -2.11% | 1,440,900 |
| 2026-04-28 | 2052.00 | 2215.50 | 2052.00 | 2206.00 | +8.86% | 2,104,300 |
| 2026-04-27 | 2002.00 | 2026.50 | 1970.00 | 2026.50 | -0.17% | 1,564,000 |
| 2026-04-24 | 2050.00 | 2060.50 | 2005.00 | 2030.00 | -0.59% | 724,500 |
| 2026-04-23 | 2028.00 | 2054.00 | 2014.50 | 2042.00 | -0.80% | 1,684,300 |
| 2026-04-22 | 2133.50 | 2135.00 | 2046.50 | 2058.50 | -2.81% | 2,170,400 |
| 2026-04-21 | 2193.00 | 2195.00 | 2113.00 | 2118.00 | -2.84% | 1,178,100 |
| 2026-04-20 | 2255.50 | 2265.00 | 2180.00 | 2180.00 | -1.54% | 977,500 |
| 2026-04-17 | 2264.50 | 2272.00 | 2214.00 | 2214.00 | -2.23% | 1,006,700 |
| 2026-04-16 | 2295.00 | 2295.00 | 2250.00 | 2264.50 | +0.33% | 699,500 |
| 2026-04-15 | 2266.00 | 2292.50 | 2246.00 | 2257.00 | +0.78% | 847,200 |
| 2026-04-14 | 2289.00 | 2292.50 | 2225.00 | 2239.50 | -1.50% | 770,300 |
| 2026-04-13 | 2250.50 | 2304.00 | 2245.50 | 2273.50 | +0.20% | 910,600 |
| 2026-04-10 | 2299.00 | 2338.50 | 2266.00 | 2269.00 | -0.40% | 998,400 |
| 2026-04-09 | 2294.00 | 2325.00 | 2267.50 | 2278.00 | -0.33% | 942,600 |
| 2026-04-08 | 2339.50 | 2343.00 | 2285.50 | 2285.50 | +2.05% | 1,479,700 |
| 2026-04-07 | 2222.00 | 2251.50 | 2214.50 | 2239.50 | +1.40% | 946,000 |
| 2026-04-06 | 2240.00 | 2248.00 | 2208.50 | 2208.50 | -1.03% | 933,800 |
| 2026-04-03 | 2228.50 | 2246.50 | 2213.50 | 2231.50 | +1.18% | 945,400 |
| 2026-04-02 | 2268.50 | 2284.00 | 2192.00 | 2205.50 | -0.94% | 1,702,100 |
| 2026-04-01 | 2162.50 | 2227.00 | 2146.00 | 2226.50 | +7.95% | 1,987,300 |
| 2026-03-31 | 2147.50 | 2181.50 | 2062.50 | 2062.50 | -4.95% | 2,236,800 |
| 2026-03-30 | 2168.00 | 2202.50 | 2142.00 | 2170.00 | -4.91% | 1,911,100 |
| 2026-03-27 | 2180.50 | 2317.50 | 2169.00 | 2282.00 | +7.11% | 4,471,700 |
| 2026-03-26 | 2188.50 | 2188.50 | 2094.50 | 2130.50 | -1.27% | 819,800 |
| 2026-03-25 | 2185.00 | 2195.00 | 2154.50 | 2158.00 | +2.86% | 1,093,100 |
| 2026-03-24 | 2100.00 | 2118.50 | 2069.50 | 2098.00 | +3.05% | 985,500 |
| 2026-03-23 | 2037.00 | 2052.00 | 2004.50 | 2036.00 | -4.19% | 1,240,700 |
| 2026-03-19 | 2113.50 | 2150.00 | 2103.50 | 2125.00 | -1.46% | 1,463,900 |
| 2026-03-18 | 2126.50 | 2166.00 | 2117.00 | 2156.50 | +3.58% | 1,184,100 |
| 2026-03-17 | 2105.00 | 2131.00 | 2066.50 | 2082.00 | +0.70% | 1,097,000 |
| 2026-03-16 | 2084.50 | 2095.00 | 2056.50 | 2067.50 | -1.57% | 1,157,800 |
| 2026-03-13 | 2039.00 | 2117.50 | 2027.50 | 2100.50 | +1.60% | 1,391,700 |
| 2026-03-12 | 2121.50 | 2129.00 | 2053.50 | 2067.50 | -3.64% | 1,000,400 |
| 2026-03-11 | 2144.00 | 2184.00 | 2128.50 | 2145.50 | +0.63% | 1,198,800 |
| 2026-03-10 | 2086.00 | 2152.50 | 2061.00 | 2132.00 | +4.72% | 1,452,300 |
| 2026-03-09 | 1951.00 | 2045.50 | 1950.00 | 2036.00 | -4.59% | 1,728,100 |
| 2026-03-06 | 2070.00 | 2143.50 | 2057.00 | 2134.00 | +0.66% | 822,700 |
| 2026-03-05 | 2119.50 | 2155.00 | 2075.50 | 2120.00 | +4.77% | 1,556,400 |
| 2026-03-04 | 2100.00 | 2139.50 | 1986.50 | 2023.50 | -7.18% | 1,544,000 |
| 2026-03-03 | 2201.00 | 2244.50 | 2180.00 | 2180.00 | -1.40% | 1,352,800 |
| 2026-03-02 | 2165.50 | 2221.50 | 2138.50 | 2211.00 | -2.25% | 2,012,100 |
| 2026-02-27 | 2194.00 | 2262.00 | 2175.00 | 2262.00 | +4.55% | 1,881,200 |
| 2026-02-26 | 2123.00 | 2163.50 | 2115.50 | 2163.50 | +3.67% | 1,189,300 |
| 2026-02-25 | 2119.50 | 2121.00 | 2072.00 | 2087.00 | -1.60% | 1,324,100 |
| 2026-02-24 | 2180.50 | 2197.50 | 2086.50 | 2121.00 | -3.83% | 1,339,900 |
| 2026-02-20 | 2215.00 | 2236.00 | 2190.50 | 2205.50 | -2.00% | 1,387,400 |
| 2026-02-19 | 2169.50 | 2255.00 | 2165.50 | 2250.50 | +3.73% | 910,700 |
| 2026-02-18 | 2162.50 | 2180.50 | 2145.00 | 2169.50 | +2.43% | 650,000 |
| 2026-02-17 | 2163.00 | 2184.50 | 2115.50 | 2118.00 | -2.24% | 926,700 |
| 2026-02-16 | 2221.50 | 2230.00 | 2150.00 | 2166.50 | -2.89% | 978,500 |
| 2026-02-13 | 2320.00 | 2323.50 | 2229.50 | 2231.00 | -4.00% | 1,596,900 |
| 2026-02-12 | 2273.00 | 2332.50 | 2254.50 | 2324.00 | +2.54% | 1,182,100 |
| 2026-02-10 | 2230.00 | 2280.00 | 2223.00 | 2266.50 | +1.96% | 1,225,600 |
| 2026-02-09 | 2242.50 | 2245.00 | 2190.50 | 2223.00 | +2.30% | 1,440,900 |
| 2026-02-06 | 2090.00 | 2174.00 | 2065.50 | 2173.00 | +3.03% | 1,507,100 |
| 2026-02-05 | 2050.00 | 2109.00 | 2036.00 | 2109.00 | +3.59% | 1,525,500 |
| 2026-02-04 | 2017.50 | 2037.50 | 1972.00 | 2036.00 | +2.96% | 1,487,400 |
| 2026-02-03 | 1928.00 | 1982.00 | 1915.50 | 1977.50 | +4.74% | 1,370,400 |
| 2026-02-02 | 1955.00 | 1969.50 | 1888.00 | 1888.00 | -2.66% | 1,063,600 |
| 2026-01-30 | 1945.00 | 1950.00 | 1926.50 | 1939.50 | +0.13% | 746,300 |
| 2026-01-29 | 1900.00 | 1944.50 | 1896.50 | 1937.00 | +1.76% | 969,200 |
| 2026-01-28 | 1887.50 | 1913.50 | 1882.50 | 1903.50 | +0.13% | 774,000 |
| 2026-01-27 | 1869.00 | 1908.50 | 1848.00 | 1901.00 | +1.36% | 1,106,300 |
| 2026-01-26 | 1880.50 | 1908.00 | 1871.00 | 1875.50 | -3.80% | 1,337,600 |
| 2026-01-23 | 1917.50 | 1952.00 | 1916.00 | 1949.50 | +1.70% | 1,224,000 |
| 2026-01-22 | 1910.00 | 1930.00 | 1898.00 | 1917.00 | +2.32% | 1,174,800 |
| 2026-01-21 | 1869.00 | 1884.50 | 1842.00 | 1873.50 | -2.06% | 1,307,800 |
| 2026-01-20 | 1921.00 | 1933.50 | 1902.50 | 1913.00 | -0.93% | 1,110,000 |
| 2026-01-19 | 1935.00 | 1935.00 | 1901.50 | 1931.00 | -0.31% | 806,100 |
| 2026-01-16 | 1919.00 | 1940.00 | 1911.00 | 1937.00 | +1.47% | 1,599,000 |
| 2026-01-15 | 1885.00 | 1914.00 | 1880.00 | 1909.00 | +1.03% | 919,000 |
| 2026-01-14 | 1875.00 | 1889.50 | 1848.00 | 1889.50 | +0.93% | 1,369,200 |
| 2026-01-13 | 1882.00 | 1882.00 | 1854.00 | 1872.00 | +3.34% | 1,329,600 |
| 2026-01-09 | 1792.50 | 1825.00 | 1790.00 | 1811.50 | +1.54% | 972,200 |
| 2026-01-08 | 1798.00 | 1804.50 | 1781.50 | 1784.00 | -1.03% | 906,600 |
| 2026-01-07 | 1797.00 | 1808.00 | 1783.00 | 1802.50 | -0.41% | 932,700 |
| 2026-01-06 | 1782.00 | 1816.00 | 1778.00 | 1810.00 | +2.58% | 1,330,500 |
| 2026-01-05 | 1740.00 | 1764.50 | 1730.00 | 1764.50 | +2.14% | 1,097,500 |
| 2025-12-30 | 1730.00 | 1759.50 | 1723.50 | 1727.50 | -0.06% | 1,158,700 |
| 2025-12-29 | 1728.00 | 1736.00 | 1718.00 | 1728.50 | +0.14% | 806,100 |
| 2025-12-26 | 1725.00 | 1740.00 | 1716.50 | 1726.00 | +0.06% | 632,500 |
| 2025-12-25 | 1737.00 | 1737.00 | 1717.50 | 1725.00 | +0.20% | 561,100 |
| 2025-12-24 | 1767.00 | 1767.00 | 1716.00 | 1721.50 | -1.80% | 1,083,600 |
| 2025-12-23 | 1744.00 | 1771.50 | 1740.00 | 1753.00 | +0.14% | 1,355,700 |
| 2025-12-22 | 1781.00 | 1787.00 | 1742.50 | 1750.50 | -1.16% | 945,200 |
| 2025-12-19 | 1740.00 | 1780.00 | 1736.50 | 1771.00 | +1.96% | 1,398,500 |
| 2025-12-18 | 1727.00 | 1738.00 | 1714.00 | 1737.00 | +0.40% | 856,000 |
| 2025-12-17 | 1734.00 | 1738.00 | 1698.50 | 1730.00 | -0.20% | 875,500 |
| 2025-12-16 | 1750.00 | 1773.00 | 1728.50 | 1733.50 | -2.34% | 1,165,200 |
| 2025-12-15 | 1736.00 | 1778.00 | 1734.00 | 1775.00 | +2.84% | 1,245,900 |
| 2025-12-12 | 1714.50 | 1736.00 | 1704.50 | 1726.00 | +2.19% | 1,297,500 |
| 2025-12-11 | 1720.00 | 1734.00 | 1689.00 | 1689.00 | -1.26% | 799,400 |
| 2025-12-10 | 1723.50 | 1723.50 | 1703.00 | 1710.50 | +0.12% | 779,900 |
| 2025-12-09 | 1718.00 | 1723.50 | 1702.50 | 1708.50 | -0.50% | 887,700 |
| 2025-12-08 | 1736.00 | 1742.00 | 1703.50 | 1717.00 | -1.04% | 1,190,700 |
| 2025-12-05 | 1740.00 | 1751.00 | 1718.00 | 1735.00 | -0.80% | 1,525,600 |
| 2025-12-04 | 1730.00 | 1749.50 | 1718.00 | 1749.00 | +1.10% | 1,133,100 |
| 2025-12-03 | 1764.50 | 1765.50 | 1715.00 | 1730.00 | -1.82% | 1,430,700 |
| 2025-12-02 | 1800.00 | 1812.50 | 1749.00 | 1762.00 | -1.73% | 3,120,900 |
| 2025-12-01 | 1761.00 | 1813.50 | 1758.50 | 1793.00 | +3.37% | 3,221,900 |
| 2025-11-28 | 1715.50 | 1749.50 | 1710.50 | 1734.50 | +1.40% | 3,416,300 |
| 2025-11-27 | 1690.00 | 1734.00 | 1688.00 | 1710.50 | +1.85% | 889,000 |
| 2025-11-26 | 1675.00 | 1688.50 | 1670.00 | 1679.50 | +1.94% | 946,800 |
| 2025-11-25 | 1646.00 | 1665.00 | 1635.50 | 1647.50 | +0.09% | 971,700 |
| 2025-11-21 | 1600.00 | 1646.00 | 1598.00 | 1646.00 | +2.33% | 1,189,200 |
| 2025-11-20 | 1617.00 | 1617.00 | 1590.00 | 1608.50 | +1.39% | 828,700 |
| 2025-11-19 | 1590.00 | 1610.00 | 1570.50 | 1586.50 | +0.57% | 1,161,200 |
| 2025-11-18 | 1619.00 | 1636.50 | 1577.50 | 1577.50 | -4.63% | 1,347,300 |
| 2025-11-17 | 1636.00 | 1654.00 | 1629.00 | 1654.00 | +1.10% | 1,324,200 |
| 2025-11-14 | 1592.00 | 1642.50 | 1590.00 | 1636.00 | +1.71% | 1,420,100 |
| 2025-11-13 | 1604.50 | 1618.00 | 1592.00 | 1608.50 | +1.16% | 1,003,800 |
| 2025-11-12 | 1557.00 | 1595.50 | 1555.00 | 1590.00 | +2.12% | 1,260,400 |
| 2025-11-11 | 1569.50 | 1592.50 | 1542.00 | 1557.00 | -2.23% | 1,666,800 |
| 2025-11-10 | 1618.00 | 1618.50 | 1589.00 | 1592.50 | -0.41% | 1,356,000 |
| 2025-11-07 | 1627.00 | 1634.00 | 1588.00 | 1599.00 | -2.88% | 1,040,800 |
| 2025-11-06 | 1622.50 | 1647.50 | 1614.00 | 1646.50 | +2.17% | 861,600 |
| 2025-11-05 | 1610.50 | 1617.00 | 1556.00 | 1611.50 | -0.06% | 1,289,300 |
| 2025-11-04 | 1604.00 | 1640.00 | 1593.00 | 1612.50 | +0.72% | 1,891,400 |
| 2025-10-31 | 1610.00 | 1615.50 | 1579.50 | 1601.00 | +0.25% | 941,600 |
| 2025-10-30 | 1585.00 | 1602.00 | 1571.50 | 1597.00 | +1.91% | 2,092,500 |
| 2025-10-29 | 1595.50 | 1599.00 | 1566.00 | 1567.00 | -1.94% | 918,500 |
| 2025-10-28 | 1622.00 | 1622.00 | 1592.00 | 1598.00 | -1.57% | 967,000 |
| 2025-10-27 | 1616.00 | 1633.50 | 1606.00 | 1623.50 | +2.49% | 956,600 |
| 2025-10-24 | 1587.00 | 1602.00 | 1582.50 | 1584.00 | -0.35% | 664,800 |
| 2025-10-23 | 1590.00 | 1607.50 | 1586.00 | 1589.50 | -0.06% | 663,100 |
| 2025-10-22 | 1572.00 | 1598.50 | 1571.00 | 1590.50 | +0.98% | 1,254,100 |
| 2025-10-21 | 1583.50 | 1601.50 | 1571.50 | 1575.00 | -0.44% | 1,048,500 |
| 2025-10-20 | 1551.00 | 1583.00 | 1536.50 | 1582.00 | +3.77% | 855,700 |
| 2025-10-17 | 1523.50 | 1533.50 | 1510.00 | 1524.50 | -2.46% | 1,026,000 |
| 2025-10-16 | 1560.00 | 1566.00 | 1546.50 | 1563.00 | +0.74% | 592,900 |
| 2025-10-15 | 1540.00 | 1556.50 | 1532.50 | 1551.50 | +1.87% | 612,300 |
| 2025-10-14 | 1531.50 | 1541.50 | 1504.50 | 1523.00 | -2.99% | 1,181,600 |
| 2025-10-10 | 1589.00 | 1606.00 | 1564.50 | 1570.00 | -2.61% | 1,229,700 |
| 2025-10-09 | 1584.00 | 1619.50 | 1578.00 | 1612.00 | +1.38% | 907,100 |
| 2025-10-08 | 1581.50 | 1609.50 | 1574.50 | 1590.00 | +1.63% | 1,052,600 |
| 2025-10-07 | 1579.50 | 1600.00 | 1561.00 | 1564.50 | -0.32% | 1,020,200 |
| 2025-10-06 | 1604.50 | 1607.00 | 1541.50 | 1569.50 | -2.09% | 1,992,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+12.32%). Pire mois : Déc (-3.65%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de The Gunma Bank,Ltd. (8334.T) ?
2789.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 8334.T ?
Plus haut à 3227.00 et plus bas à 1510.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de The Gunma Bank,Ltd. ?
Historiquement, le mois le plus fort de 8334.T a été Juil (moyenne +12.32%) et le plus faible Déc (moyenne -3.65%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.