The 77 Bank, Ltd. (TYO:8341)
Japan · Delayed Price · Currency is JPY 6,232.00
+24.00 (0.39%)
Oct 24, 2025, 3:30 PM JST
The 77 Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6,202.00 | 6,270.00 | 6,202.00 | 6,232.00 | 6,232.00 | 0.39% | 205,700 |
| Oct 23, 2025 | 6,220.00 | 6,237.00 | 6,187.00 | 6,208.00 | 6,208.00 | -0.70% | 277,200 |
| Oct 22, 2025 | 6,008.00 | 6,267.00 | 5,989.00 | 6,252.00 | 6,252.00 | 6.73% | 669,200 |
| Oct 21, 2025 | 5,884.00 | 5,944.00 | 5,858.00 | 5,858.00 | 5,858.00 | -0.37% | 208,900 |
| Oct 20, 2025 | 5,769.00 | 5,887.00 | 5,728.00 | 5,880.00 | 5,880.00 | 3.34% | 177,800 |
| Oct 17, 2025 | 5,630.00 | 5,709.00 | 5,577.00 | 5,690.00 | 5,690.00 | -0.91% | 262,900 |
| Oct 16, 2025 | 5,758.00 | 5,785.00 | 5,724.00 | 5,742.00 | 5,742.00 | 0.05% | 181,100 |
| Oct 15, 2025 | 5,700.00 | 5,764.00 | 5,670.00 | 5,739.00 | 5,739.00 | 1.99% | 171,600 |
| Oct 14, 2025 | 5,700.00 | 5,718.00 | 5,592.00 | 5,627.00 | 5,627.00 | -3.10% | 350,000 |
| Oct 10, 2025 | 5,920.00 | 5,936.00 | 5,797.00 | 5,807.00 | 5,807.00 | -3.38% | 339,200 |
| Oct 9, 2025 | 5,957.00 | 6,011.00 | 5,933.00 | 6,010.00 | 6,010.00 | 0.59% | 252,400 |
| Oct 8, 2025 | 5,952.00 | 6,034.00 | 5,926.00 | 5,975.00 | 5,975.00 | 1.31% | 261,300 |
| Oct 7, 2025 | 5,967.00 | 6,000.00 | 5,890.00 | 5,898.00 | 5,898.00 | -0.66% | 319,600 |
| Oct 6, 2025 | 6,150.00 | 6,150.00 | 5,870.00 | 5,937.00 | 5,937.00 | -2.96% | 638,300 |
| Oct 3, 2025 | 6,046.00 | 6,160.00 | 6,038.00 | 6,118.00 | 6,118.00 | 1.32% | 340,100 |
| Oct 2, 2025 | 6,058.00 | 6,139.00 | 6,000.00 | 6,038.00 | 6,038.00 | -0.05% | 298,200 |
| Oct 1, 2025 | 6,103.00 | 6,161.00 | 5,993.00 | 6,041.00 | 6,041.00 | -2.27% | 298,900 |
| Sep 30, 2025 | 6,127.00 | 6,236.00 | 6,026.00 | 6,181.00 | 6,181.00 | 1.49% | 349,800 |
| Sep 29, 2025 | 6,154.00 | 6,177.00 | 6,090.00 | 6,090.00 | 6,090.00 | -2.70% | 353,300 |
| Sep 26, 2025 | 6,100.00 | 6,280.00 | 6,095.00 | 6,259.00 | 6,154.00 | 3.57% | 392,100 |
| Sep 25, 2025 | 5,995.00 | 6,080.00 | 5,995.00 | 6,043.00 | 5,941.62 | 1.10% | 306,900 |
| Sep 24, 2025 | 6,037.00 | 6,076.00 | 5,964.00 | 5,977.00 | 5,876.73 | -0.13% | 269,400 |
| Sep 22, 2025 | 5,844.00 | 6,032.00 | 5,844.00 | 5,985.00 | 5,884.60 | 2.85% | 325,200 |
| Sep 19, 2025 | 5,835.00 | 5,918.00 | 5,794.00 | 5,819.00 | 5,721.38 | 0.12% | 375,000 |
| Sep 18, 2025 | 5,846.00 | 5,863.00 | 5,768.00 | 5,812.00 | 5,714.50 | 0.83% | 227,000 |
| Sep 17, 2025 | 5,791.00 | 5,794.00 | 5,719.00 | 5,764.00 | 5,667.30 | -1.40% | 227,000 |
| Sep 16, 2025 | 5,864.00 | 5,878.00 | 5,801.00 | 5,846.00 | 5,747.93 | 0.21% | 179,500 |
| Sep 12, 2025 | 5,830.00 | 5,870.00 | 5,796.00 | 5,834.00 | 5,736.13 | 0.53% | 242,800 |
| Sep 11, 2025 | 5,875.00 | 5,883.00 | 5,765.00 | 5,803.00 | 5,705.65 | -0.50% | 242,800 |
| Sep 10, 2025 | 5,651.00 | 5,835.00 | 5,641.00 | 5,832.00 | 5,734.16 | 3.20% | 264,000 |
| Sep 9, 2025 | 5,722.00 | 5,737.00 | 5,619.00 | 5,651.00 | 5,556.20 | -0.76% | 150,800 |
| Sep 8, 2025 | 5,681.00 | 5,696.00 | 5,616.00 | 5,694.00 | 5,598.48 | 0.41% | 139,400 |
| Sep 5, 2025 | 5,709.00 | 5,744.00 | 5,650.00 | 5,671.00 | 5,575.86 | -0.40% | 158,600 |
| Sep 4, 2025 | 5,622.00 | 5,694.00 | 5,597.00 | 5,694.00 | 5,598.48 | 1.88% | 114,300 |
| Sep 3, 2025 | 5,736.00 | 5,791.00 | 5,547.00 | 5,589.00 | 5,495.24 | -3.05% | 237,700 |
| Sep 2, 2025 | 5,682.00 | 5,794.00 | 5,650.00 | 5,765.00 | 5,668.29 | 1.75% | 126,100 |
| Sep 1, 2025 | 5,675.00 | 5,754.00 | 5,632.00 | 5,666.00 | 5,570.92 | -0.75% | 145,700 |
| Aug 29, 2025 | 5,695.00 | 5,727.00 | 5,650.00 | 5,709.00 | 5,613.20 | 0.25% | 160,600 |
| Aug 28, 2025 | 5,577.00 | 5,712.00 | 5,577.00 | 5,695.00 | 5,599.44 | 1.24% | 154,500 |
| Aug 27, 2025 | 5,658.00 | 5,682.00 | 5,582.00 | 5,625.00 | 5,530.61 | -0.46% | 173,600 |
| Aug 26, 2025 | 5,721.00 | 5,735.00 | 5,607.00 | 5,651.00 | 5,556.18 | -1.46% | 235,300 |
| Aug 25, 2025 | 5,819.00 | 5,829.00 | 5,718.00 | 5,735.00 | 5,638.77 | -0.30% | 160,400 |
| Aug 22, 2025 | 5,608.00 | 5,783.00 | 5,608.00 | 5,752.00 | 5,655.48 | 2.53% | 208,600 |
| Aug 21, 2025 | 5,587.00 | 5,630.00 | 5,555.00 | 5,610.00 | 5,515.86 | 0.81% | 126,700 |
| Aug 20, 2025 | 5,580.00 | 5,620.00 | 5,540.00 | 5,565.00 | 5,471.62 | 0.42% | 133,400 |
| Aug 19, 2025 | 5,678.00 | 5,689.00 | 5,532.00 | 5,542.00 | 5,449.01 | -1.55% | 148,600 |
| Aug 18, 2025 | 5,690.00 | 5,703.00 | 5,618.00 | 5,629.00 | 5,534.55 | -1.14% | 170,200 |
| Aug 15, 2025 | 5,594.00 | 5,724.00 | 5,586.00 | 5,694.00 | 5,598.45 | 2.87% | 233,600 |
| Aug 14, 2025 | 5,405.00 | 5,535.00 | 5,396.00 | 5,535.00 | 5,442.12 | 1.15% | 233,500 |
| Aug 13, 2025 | 5,435.00 | 5,519.00 | 5,385.00 | 5,472.00 | 5,380.18 | 0.98% | 212,000 |