The 77 Bank, Ltd. (TYO:8341)
Japan · Delayed Price · Currency is JPY 9,451.00
+301.00 (3.29%)
At close: Mar 25, 2026
The 77 Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 9,499.00 | 9,564.00 | 9,403.00 | 9,451.00 | 9,451.00 | 3.29% | 280,400 |
| Mar 24, 2026 | 9,115.00 | 9,231.00 | 9,038.00 | 9,150.00 | 9,150.00 | 4.30% | 265,600 |
| Mar 23, 2026 | 8,898.00 | 8,906.00 | 8,643.00 | 8,773.00 | 8,773.00 | -3.04% | 291,700 |
| Mar 19, 2026 | 9,200.00 | 9,238.00 | 9,048.00 | 9,048.00 | 9,048.00 | -3.20% | 787,400 |
| Mar 18, 2026 | 9,153.00 | 9,347.00 | 9,137.00 | 9,347.00 | 9,347.00 | 3.58% | 228,600 |
| Mar 17, 2026 | 9,179.00 | 9,278.00 | 8,986.00 | 9,024.00 | 9,024.00 | 0.82% | 247,400 |
| Mar 16, 2026 | 9,080.00 | 9,140.00 | 8,908.00 | 8,951.00 | 8,951.00 | -1.43% | 263,400 |
| Mar 13, 2026 | 8,795.00 | 9,087.00 | 8,781.00 | 9,081.00 | 9,081.00 | 1.74% | 386,400 |
| Mar 12, 2026 | 9,180.00 | 9,257.00 | 8,840.00 | 8,926.00 | 8,926.00 | -3.64% | 270,900 |
| Mar 11, 2026 | 9,360.00 | 9,517.00 | 9,239.00 | 9,263.00 | 9,263.00 | 0.94% | 273,200 |
| Mar 10, 2026 | 9,017.00 | 9,267.00 | 9,000.00 | 9,177.00 | 9,177.00 | 4.75% | 244,600 |
| Mar 9, 2026 | 8,455.00 | 8,797.00 | 8,450.00 | 8,761.00 | 8,761.00 | -4.82% | 331,400 |
| Mar 6, 2026 | 9,007.00 | 9,263.00 | 8,895.00 | 9,205.00 | 9,205.00 | -0.13% | 256,100 |
| Mar 5, 2026 | 9,087.00 | 9,370.00 | 8,957.00 | 9,217.00 | 9,217.00 | 6.69% | 332,000 |
| 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 |