The 77 Bank, Ltd. (TYO:8341)
Japan · Delayed Price · Currency is JPY 5,832.00
+181.00 (3.20%)
Sep 10, 2025, 3:30 PM JST
The 77 Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,722.00 | 5,737.00 | 5,619.00 | 5,651.00 | 5,651.00 | -0.76% | 150,800 |
| Sep 8, 2025 | 5,681.00 | 5,696.00 | 5,616.00 | 5,694.00 | 5,694.00 | 0.41% | 139,400 |
| Sep 5, 2025 | 5,709.00 | 5,744.00 | 5,650.00 | 5,671.00 | 5,671.00 | -0.40% | 158,600 |
| Sep 4, 2025 | 5,622.00 | 5,694.00 | 5,597.00 | 5,694.00 | 5,694.00 | 1.88% | 114,300 |
| Sep 3, 2025 | 5,736.00 | 5,791.00 | 5,547.00 | 5,589.00 | 5,589.00 | -3.05% | 237,700 |
| Sep 2, 2025 | 5,682.00 | 5,794.00 | 5,650.00 | 5,765.00 | 5,765.00 | 1.75% | 126,100 |
| Sep 1, 2025 | 5,675.00 | 5,754.00 | 5,632.00 | 5,666.00 | 5,666.00 | -0.75% | 145,700 |
| Aug 29, 2025 | 5,695.00 | 5,727.00 | 5,650.00 | 5,709.00 | 5,709.00 | 0.25% | 160,600 |
| Aug 28, 2025 | 5,577.00 | 5,712.00 | 5,577.00 | 5,695.00 | 5,695.00 | 1.24% | 154,500 |
| Aug 27, 2025 | 5,658.00 | 5,682.00 | 5,582.00 | 5,625.00 | 5,625.00 | -0.46% | 173,600 |
| Aug 26, 2025 | 5,721.00 | 5,735.00 | 5,607.00 | 5,651.00 | 5,651.00 | -1.46% | 235,300 |
| Aug 25, 2025 | 5,819.00 | 5,829.00 | 5,718.00 | 5,735.00 | 5,735.00 | -0.30% | 160,400 |
| Aug 22, 2025 | 5,608.00 | 5,783.00 | 5,608.00 | 5,752.00 | 5,752.00 | 2.53% | 208,600 |
| Aug 21, 2025 | 5,587.00 | 5,630.00 | 5,555.00 | 5,610.00 | 5,610.00 | 0.81% | 126,700 |
| Aug 20, 2025 | 5,580.00 | 5,620.00 | 5,540.00 | 5,565.00 | 5,565.00 | 0.42% | 133,400 |
| Aug 19, 2025 | 5,678.00 | 5,689.00 | 5,532.00 | 5,542.00 | 5,542.00 | -1.55% | 148,600 |
| Aug 18, 2025 | 5,690.00 | 5,703.00 | 5,618.00 | 5,629.00 | 5,629.00 | -1.14% | 170,200 |
| Aug 15, 2025 | 5,594.00 | 5,724.00 | 5,586.00 | 5,694.00 | 5,694.00 | 2.87% | 233,600 |
| Aug 14, 2025 | 5,405.00 | 5,535.00 | 5,396.00 | 5,535.00 | 5,535.00 | 1.15% | 233,500 |
| Aug 13, 2025 | 5,435.00 | 5,519.00 | 5,385.00 | 5,472.00 | 5,472.00 | 0.98% | 212,000 |
| Aug 12, 2025 | 5,455.00 | 5,485.00 | 5,389.00 | 5,419.00 | 5,419.00 | 0.69% | 318,800 |
| Aug 8, 2025 | 5,445.00 | 5,450.00 | 5,355.00 | 5,382.00 | 5,382.00 | -0.20% | 215,500 |
| Aug 7, 2025 | 5,313.00 | 5,428.00 | 5,310.00 | 5,393.00 | 5,393.00 | 2.02% | 225,200 |
| Aug 6, 2025 | 5,257.00 | 5,307.00 | 5,237.00 | 5,286.00 | 5,286.00 | 0.78% | 173,400 |
| Aug 5, 2025 | 5,209.00 | 5,305.00 | 5,193.00 | 5,245.00 | 5,245.00 | 0.87% | 156,100 |
| Aug 4, 2025 | 5,104.00 | 5,205.00 | 5,086.00 | 5,200.00 | 5,200.00 | -1.96% | 320,800 |
| Aug 1, 2025 | 5,233.00 | 5,315.00 | 5,190.00 | 5,304.00 | 5,304.00 | 1.03% | 155,200 |
| Jul 31, 2025 | 5,190.00 | 5,258.00 | 5,180.00 | 5,250.00 | 5,250.00 | 2.24% | 194,300 |
| Jul 30, 2025 | 5,157.00 | 5,180.00 | 5,110.00 | 5,135.00 | 5,135.00 | -0.41% | 188,000 |
| Jul 29, 2025 | 5,114.00 | 5,188.00 | 5,098.00 | 5,156.00 | 5,156.00 | 0.86% | 323,900 |
| Jul 28, 2025 | 5,400.00 | 5,415.00 | 5,112.00 | 5,112.00 | 5,112.00 | -7.05% | 604,600 |
| Jul 25, 2025 | 5,458.00 | 5,600.00 | 5,380.00 | 5,500.00 | 5,500.00 | 1.18% | 452,400 |
| Jul 24, 2025 | 5,308.00 | 5,471.00 | 5,308.00 | 5,436.00 | 5,436.00 | 3.42% | 281,200 |
| Jul 23, 2025 | 5,236.00 | 5,335.00 | 5,174.00 | 5,256.00 | 5,256.00 | 1.74% | 239,500 |
| Jul 22, 2025 | 5,175.00 | 5,208.00 | 5,138.00 | 5,166.00 | 5,166.00 | -0.17% | 112,600 |
| Jul 18, 2025 | 5,200.00 | 5,214.00 | 5,152.00 | 5,175.00 | 5,175.00 | 0.27% | 128,600 |
| Jul 17, 2025 | 5,102.00 | 5,179.00 | 5,095.00 | 5,161.00 | 5,161.00 | 0.53% | 138,300 |
| Jul 16, 2025 | 5,093.00 | 5,167.00 | 5,080.00 | 5,134.00 | 5,134.00 | 0.23% | 124,300 |
| Jul 15, 2025 | 5,080.00 | 5,187.00 | 5,080.00 | 5,122.00 | 5,122.00 | 0.59% | 168,400 |
| Jul 14, 2025 | 5,055.00 | 5,117.00 | 4,998.00 | 5,092.00 | 5,092.00 | 0.59% | 170,300 |
| Jul 11, 2025 | 5,010.00 | 5,154.00 | 5,008.00 | 5,062.00 | 5,062.00 | 1.87% | 271,200 |
| Jul 10, 2025 | 4,953.00 | 5,014.00 | 4,938.00 | 4,969.00 | 4,969.00 | - | 218,300 |
| Jul 9, 2025 | 4,898.00 | 4,999.00 | 4,859.00 | 4,969.00 | 4,969.00 | 1.84% | 207,500 |
| Jul 8, 2025 | 4,885.00 | 4,902.00 | 4,852.00 | 4,879.00 | 4,879.00 | -0.33% | 192,700 |
| Jul 7, 2025 | 4,900.00 | 4,921.00 | 4,835.00 | 4,895.00 | 4,895.00 | -0.65% | 134,900 |
| Jul 4, 2025 | 4,891.00 | 4,927.00 | 4,866.00 | 4,927.00 | 4,927.00 | 1.59% | 131,900 |
| Jul 3, 2025 | 4,876.00 | 4,884.00 | 4,812.00 | 4,850.00 | 4,850.00 | -0.27% | 133,700 |
| Jul 2, 2025 | 4,842.00 | 4,877.00 | 4,824.00 | 4,863.00 | 4,863.00 | -0.80% | 180,700 |
| Jul 1, 2025 | 4,881.00 | 4,905.00 | 4,781.00 | 4,902.00 | 4,902.00 | -0.43% | 267,300 |
| Jun 30, 2025 | 4,966.00 | 4,966.00 | 4,900.00 | 4,923.00 | 4,923.00 | 0.14% | 124,600 |