Skip to main content
logo
The 77 Bank, Ltd. (TYO:8341)
Japan flag Japan · Delayed Price · Currency is JPY
3,823.00
-104.00 (-2.65%)
Oct 14, 2026, 3:30 PM JST

The 77 Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20263,908.003,909.003,802.003,823.003,823.00-2.65%628,200
Oct 13, 20263,923.003,989.003,909.003,927.003,927.001.37%957,700
Oct 9, 20263,964.004,014.003,874.003,874.003,874.00-3.27%1,370,000
Oct 8, 20264,099.004,099.004,005.004,005.004,005.00-2.91%795,400
Oct 7, 20264,199.004,240.004,122.004,125.004,125.00-2.30%635,900
Oct 6, 20264,148.004,230.004,122.004,222.004,222.002.48%648,100
Oct 5, 20264,101.004,120.004,055.004,120.004,120.001.10%766,500
Oct 2, 20264,087.004,139.004,065.004,075.004,075.00-0.54%649,200
Oct 1, 20264,202.004,202.004,016.004,097.004,097.00-2.50%1,064,200
Sep 30, 20264,102.004,229.004,089.004,202.004,202.002.81%822,600
Sep 29, 20264,084.004,155.004,063.004,087.004,087.00-1.33%696,100
Sep 28, 20264,245.004,264.004,186.004,194.004,142.00-0.07%741,400
Sep 25, 20264,093.004,197.004,075.004,197.004,144.963.55%1,008,600
Sep 24, 20264,158.004,171.004,026.004,053.004,002.75-3.15%1,170,600
Sep 18, 20264,045.004,185.004,010.004,185.004,133.113.03%1,856,400
Sep 17, 20264,063.004,114.004,024.004,062.004,011.640.74%748,800
Sep 16, 20264,047.004,111.004,004.004,032.003,982.01-0.12%670,900
Sep 15, 20264,101.004,128.003,986.004,037.003,986.95-1.39%762,300
Sep 14, 20264,043.004,113.003,994.004,094.004,043.243.05%693,200
Sep 11, 20263,850.004,015.003,819.003,973.003,923.740.33%814,200
Sep 10, 20263,867.003,984.003,845.003,960.003,910.902.99%818,400
Sep 9, 20263,882.003,916.003,834.003,845.003,797.33-1.03%578,700
Sep 8, 20263,950.003,983.003,885.003,885.003,836.83-2.80%440,500
Sep 7, 20264,018.004,043.003,970.003,997.003,947.44-0.52%472,000
Sep 4, 20264,054.004,058.003,956.004,018.003,968.18-0.32%728,100
Sep 3, 20264,015.004,083.003,966.004,031.003,981.021.43%530,500
Sep 2, 20263,945.004,025.003,936.003,974.003,924.73-0.95%600,400
Sep 1, 20263,950.004,012.003,896.004,012.003,962.260.48%527,600
Aug 31, 20263,943.004,014.003,891.003,993.003,943.491.09%951,800
Aug 28, 20263,900.003,975.003,889.003,950.003,901.031.57%498,800
Aug 27, 20263,889.003,930.003,861.003,889.003,840.780.44%527,200
Aug 26, 20263,801.003,887.003,797.003,872.003,823.992.16%442,500
Aug 25, 20263,736.003,817.003,733.003,790.003,743.011.39%392,500
Aug 24, 20263,792.003,792.003,715.003,738.003,691.650.05%505,900
Aug 21, 20263,670.003,763.003,653.003,736.003,689.681.66%656,300
Aug 20, 20263,694.003,708.003,612.003,675.003,629.43-0.51%567,900
Aug 19, 20263,808.003,861.003,682.003,694.003,648.20-5.57%934,700
Aug 18, 20263,912.003,953.003,893.003,912.003,863.500.80%749,100
Aug 17, 20263,874.003,918.003,862.003,881.003,832.881.15%543,100
Aug 14, 20263,834.003,929.003,813.003,837.003,789.430.08%687,000
Aug 13, 20263,793.003,843.003,751.003,834.003,786.462.57%804,500
Aug 12, 20263,670.003,749.003,650.003,738.003,691.653.66%624,000
Aug 10, 20263,659.003,693.003,584.003,606.003,561.29-1.50%604,600
Aug 7, 20263,719.003,734.003,646.003,661.003,615.61-0.81%519,000
Aug 6, 20263,650.003,769.003,643.003,691.003,645.242.53%1,022,800
Aug 5, 20263,533.003,611.003,521.003,600.003,555.362.56%734,700
Aug 4, 20263,477.003,570.003,472.003,510.003,466.480.95%865,900
Aug 3, 20263,474.003,549.003,386.003,477.003,433.89-0.52%745,200
Jul 31, 20263,479.003,555.003,376.003,495.003,451.672.52%1,194,800
Jul 30, 20263,390.003,449.003,361.003,409.003,366.73-2.29%546,700