The 77 Bank, Ltd. (TYO:8341)
Japan · Delayed Price · Currency is JPY 9,217.00
+578.00 (6.69%)
Mar 5, 2026, 3:30 PM JST
The 77 Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8,900.00 | 8,999.00 | 8,450.00 | 8,639.00 | 8,639.00 | -6.10% | 345,800 |
| Mar 3, 2026 | 9,426.00 | 9,549.00 | 9,200.00 | 9,200.00 | 9,200.00 | -2.19% | 325,000 |
| Mar 2, 2026 | 9,350.00 | 9,495.00 | 9,240.00 | 9,406.00 | 9,406.00 | -4.38% | 412,400 |
| Feb 27, 2026 | 9,515.00 | 9,837.00 | 9,500.00 | 9,837.00 | 9,837.00 | 4.19% | 322,300 |
| Feb 26, 2026 | 9,420.00 | 9,500.00 | 9,337.00 | 9,441.00 | 9,441.00 | 2.16% | 192,200 |
| Feb 25, 2026 | 9,408.00 | 9,475.00 | 9,170.00 | 9,241.00 | 9,241.00 | -2.47% | 310,600 |
| Feb 24, 2026 | 9,700.00 | 9,800.00 | 9,360.00 | 9,475.00 | 9,475.00 | -3.59% | 369,800 |
| Feb 20, 2026 | 9,565.00 | 9,846.00 | 9,501.00 | 9,828.00 | 9,828.00 | 1.58% | 306,200 |
| Feb 19, 2026 | 9,440.00 | 9,675.00 | 9,425.00 | 9,675.00 | 9,675.00 | 2.49% | 207,700 |
| Feb 18, 2026 | 9,448.00 | 9,474.00 | 9,331.00 | 9,440.00 | 9,440.00 | 1.53% | 200,600 |
| Feb 17, 2026 | 9,340.00 | 9,514.00 | 9,248.00 | 9,298.00 | 9,298.00 | -0.93% | 201,200 |
| Feb 16, 2026 | 9,651.00 | 9,697.00 | 9,339.00 | 9,385.00 | 9,385.00 | -2.55% | 233,100 |
| Feb 13, 2026 | 9,837.00 | 9,969.00 | 9,604.00 | 9,631.00 | 9,631.00 | -2.91% | 337,800 |
| Feb 12, 2026 | 9,600.00 | 9,962.00 | 9,556.00 | 9,920.00 | 9,920.00 | 3.82% | 310,700 |
| Feb 10, 2026 | 9,501.00 | 9,641.00 | 9,473.00 | 9,555.00 | 9,555.00 | 1.39% | 244,300 |
| Feb 9, 2026 | 9,490.00 | 9,498.00 | 9,281.00 | 9,424.00 | 9,424.00 | 3.12% | 256,400 |
| Feb 6, 2026 | 8,902.00 | 9,139.00 | 8,850.00 | 9,139.00 | 9,139.00 | 1.56% | 239,000 |
| Feb 5, 2026 | 8,930.00 | 9,090.00 | 8,909.00 | 8,999.00 | 8,999.00 | 1.21% | 399,400 |
| Feb 4, 2026 | 8,869.00 | 8,930.00 | 8,678.00 | 8,891.00 | 8,891.00 | 1.96% | 399,200 |
| Feb 3, 2026 | 8,520.00 | 8,723.00 | 8,429.00 | 8,720.00 | 8,720.00 | 4.77% | 284,400 |
| Feb 2, 2026 | 8,656.00 | 8,656.00 | 8,321.00 | 8,323.00 | 8,323.00 | -1.57% | 325,700 |
| Jan 30, 2026 | 8,686.00 | 8,721.00 | 8,321.00 | 8,456.00 | 8,456.00 | -2.28% | 345,300 |
| Jan 29, 2026 | 8,491.00 | 8,686.00 | 8,421.00 | 8,653.00 | 8,653.00 | 2.28% | 230,800 |
| Jan 28, 2026 | 8,367.00 | 8,506.00 | 8,337.00 | 8,460.00 | 8,460.00 | 0.13% | 206,900 |
| Jan 27, 2026 | 8,297.00 | 8,454.00 | 8,260.00 | 8,449.00 | 8,449.00 | 0.48% | 235,900 |
| Jan 26, 2026 | 8,428.00 | 8,547.00 | 8,395.00 | 8,409.00 | 8,409.00 | -3.64% | 311,000 |
| Jan 23, 2026 | 8,566.00 | 8,755.00 | 8,549.00 | 8,727.00 | 8,727.00 | 2.14% | 277,300 |
| Jan 22, 2026 | 8,539.00 | 8,603.00 | 8,491.00 | 8,544.00 | 8,544.00 | 1.61% | 317,500 |
| Jan 21, 2026 | 8,291.00 | 8,448.00 | 8,241.00 | 8,409.00 | 8,409.00 | -1.58% | 276,600 |
| Jan 20, 2026 | 8,585.00 | 8,635.00 | 8,450.00 | 8,544.00 | 8,544.00 | -0.56% | 295,500 |
| Jan 19, 2026 | 8,581.00 | 8,650.00 | 8,493.00 | 8,592.00 | 8,592.00 | -1.04% | 269,500 |
| Jan 16, 2026 | 8,518.00 | 8,686.00 | 8,518.00 | 8,682.00 | 8,682.00 | 2.02% | 181,400 |
| Jan 15, 2026 | 8,313.00 | 8,557.00 | 8,313.00 | 8,510.00 | 8,510.00 | 2.75% | 227,800 |
| Jan 14, 2026 | 8,311.00 | 8,334.00 | 8,110.00 | 8,282.00 | 8,282.00 | -0.47% | 293,700 |
| Jan 13, 2026 | 8,354.00 | 8,354.00 | 8,180.00 | 8,321.00 | 8,321.00 | 3.26% | 295,000 |
| Jan 9, 2026 | 8,013.00 | 8,058.00 | 7,959.00 | 8,058.00 | 8,058.00 | 1.18% | 211,700 |
| Jan 8, 2026 | 7,940.00 | 8,027.00 | 7,866.00 | 7,964.00 | 7,964.00 | -0.11% | 208,700 |
| Jan 7, 2026 | 7,919.00 | 8,018.00 | 7,915.00 | 7,973.00 | 7,973.00 | 0.15% | 247,300 |
| Jan 6, 2026 | 7,801.00 | 7,998.00 | 7,801.00 | 7,961.00 | 7,961.00 | 2.94% | 261,700 |
| Jan 5, 2026 | 7,579.00 | 7,734.00 | 7,557.00 | 7,734.00 | 7,734.00 | 2.56% | 161,700 |
| Dec 30, 2025 | 7,567.00 | 7,685.00 | 7,541.00 | 7,541.00 | 7,541.00 | -0.82% | 122,500 |
| Dec 29, 2025 | 7,566.00 | 7,616.00 | 7,530.00 | 7,603.00 | 7,603.00 | 0.52% | 125,000 |
| Dec 26, 2025 | 7,630.00 | 7,659.00 | 7,504.00 | 7,564.00 | 7,564.00 | -0.80% | 211,100 |
| Dec 25, 2025 | 7,646.00 | 7,649.00 | 7,567.00 | 7,625.00 | 7,625.00 | - | 97,700 |
| Dec 24, 2025 | 7,735.00 | 7,735.00 | 7,579.00 | 7,625.00 | 7,625.00 | -0.34% | 151,200 |
| Dec 23, 2025 | 7,606.00 | 7,737.00 | 7,590.00 | 7,651.00 | 7,651.00 | 0.88% | 203,600 |
| Dec 22, 2025 | 7,697.00 | 7,712.00 | 7,584.00 | 7,584.00 | 7,584.00 | -0.55% | 185,800 |
| Dec 19, 2025 | 7,596.00 | 7,679.00 | 7,549.00 | 7,626.00 | 7,626.00 | 2.35% | 340,400 |
| Dec 18, 2025 | 7,414.00 | 7,513.00 | 7,386.00 | 7,451.00 | 7,451.00 | 0.34% | 243,200 |
| Dec 17, 2025 | 7,449.00 | 7,481.00 | 7,292.00 | 7,426.00 | 7,426.00 | 0.19% | 135,400 |