Skip to main content
logo
The 77 Bank, Ltd. (TYO:8341)
Japan flag Japan · Delayed Price · Currency is JPY
4,053.00
-132.00 (-3.15%)
Sep 24, 2026, 3:30 PM JST

The 77 Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20264,158.004,171.004,026.004,051.004,051.00-3.20%843,500
Sep 18, 20264,045.004,185.004,010.004,185.004,185.003.03%1,856,400
Sep 17, 20264,063.004,114.004,024.004,062.004,062.000.74%748,800
Sep 16, 20264,047.004,111.004,004.004,032.004,032.00-0.12%670,900
Sep 15, 20264,101.004,128.003,986.004,037.004,037.00-1.39%762,300
Sep 14, 20264,043.004,113.003,994.004,094.004,094.003.05%693,200
Sep 11, 20263,850.004,015.003,819.003,973.003,973.000.33%814,200
Sep 10, 20263,867.003,984.003,845.003,960.003,960.002.99%818,400
Sep 9, 20263,882.003,916.003,834.003,845.003,845.00-1.03%578,700
Sep 8, 20263,950.003,983.003,885.003,885.003,885.00-2.80%440,500
Sep 7, 20264,018.004,043.003,970.003,997.003,997.00-0.52%472,000
Sep 4, 20264,054.004,058.003,956.004,018.004,018.00-0.32%728,100
Sep 3, 20264,015.004,083.003,966.004,031.004,031.001.43%530,500
Sep 2, 20263,945.004,025.003,936.003,974.003,974.00-0.95%600,400
Sep 1, 20263,950.004,012.003,896.004,012.004,012.000.48%527,600
Aug 31, 20263,943.004,014.003,891.003,993.003,993.001.09%951,800
Aug 28, 20263,900.003,975.003,889.003,950.003,950.001.57%498,800
Aug 27, 20263,889.003,930.003,861.003,889.003,889.000.44%527,200
Aug 26, 20263,801.003,887.003,797.003,872.003,872.002.16%442,500
Aug 25, 20263,736.003,817.003,733.003,790.003,790.001.39%392,500
Aug 24, 20263,792.003,792.003,715.003,738.003,738.000.05%505,900
Aug 21, 20263,670.003,763.003,653.003,736.003,736.001.66%656,300
Aug 20, 20263,694.003,708.003,612.003,675.003,675.00-0.51%567,900
Aug 19, 20263,808.003,861.003,682.003,694.003,694.00-5.57%934,700
Aug 18, 20263,912.003,953.003,893.003,912.003,912.000.80%749,100
Aug 17, 20263,874.003,918.003,862.003,881.003,881.001.15%543,100
Aug 14, 20263,834.003,929.003,813.003,837.003,837.000.08%687,000
Aug 13, 20263,793.003,843.003,751.003,834.003,834.002.57%804,500
Aug 12, 20263,670.003,749.003,650.003,738.003,738.003.66%624,000
Aug 10, 20263,659.003,693.003,584.003,606.003,606.00-1.50%604,600
Aug 7, 20263,719.003,734.003,646.003,661.003,661.00-0.81%519,000
Aug 6, 20263,650.003,769.003,643.003,691.003,691.002.53%1,022,800
Aug 5, 20263,533.003,611.003,521.003,600.003,600.002.56%734,700
Aug 4, 20263,477.003,570.003,472.003,510.003,510.000.95%865,900
Aug 3, 20263,474.003,549.003,386.003,477.003,477.00-0.52%745,200
Jul 31, 20263,479.003,555.003,376.003,495.003,495.002.52%1,194,800
Jul 30, 20263,390.003,449.003,361.003,409.003,409.00-2.29%546,700
Jul 29, 20263,557.003,600.003,403.003,489.003,489.00-2.54%704,100
Jul 28, 20263,662.003,670.003,549.003,580.003,580.00-2.64%657,300
Jul 27, 20263,633.003,683.003,603.003,677.003,677.001.27%469,100
Jul 24, 20263,552.003,645.003,541.003,631.003,631.000.81%550,000
Jul 23, 20263,539.003,607.003,537.003,602.003,602.001.18%478,000
Jul 22, 20263,508.003,591.003,490.003,560.003,560.001.80%495,000
Jul 21, 20263,366.003,497.003,336.003,497.003,497.005.62%559,500
Jul 17, 20263,530.003,546.003,262.003,311.003,311.00-5.72%756,300
Jul 16, 20263,575.003,601.003,508.003,512.003,512.00-1.90%438,300
Jul 15, 20263,549.003,580.003,502.003,580.003,580.001.42%486,200
Jul 14, 20263,534.003,540.003,477.003,530.003,530.000.37%417,300
Jul 13, 20263,547.003,603.003,517.003,517.003,517.000.06%383,100
Jul 10, 20263,579.003,604.003,511.003,515.003,515.00-0.26%434,300