Skip to main content
logo
The 77 Bank, Ltd. (TYO:8341)
Japan flag Japan · Delayed Price · Currency is JPY
3,299.00
+98.00 (3.06%)
May 25, 2026, 3:30 PM JST

The 77 Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,279.003,290.003,201.003,201.003,201.00-1.48%475,800
May 21, 20263,249.003,295.003,237.003,249.003,249.000.71%659,200
May 20, 20263,232.003,285.003,176.003,226.003,226.000.59%782,400
May 19, 20263,188.003,240.003,175.003,207.003,207.002.10%665,100
May 18, 20263,150.003,164.003,100.003,141.003,141.00-705,600
May 15, 20263,171.003,204.003,091.003,141.003,141.00-1.07%713,300
May 14, 20263,150.003,231.003,117.003,175.003,175.00-871,200
May 13, 20263,061.003,220.003,027.003,175.003,175.003.89%1,560,300
May 12, 20263,070.003,095.003,037.003,056.003,056.000.07%452,200
May 11, 20262,967.503,062.002,967.503,054.003,054.002.23%532,000
May 8, 20263,000.003,044.002,941.002,987.502,987.50-3.13%743,500
May 7, 20263,097.003,143.003,040.003,084.003,084.002.66%890,800
May 1, 20263,015.003,033.002,970.503,004.003,004.00-0.66%494,200
Apr 30, 20263,099.003,100.002,990.503,024.003,024.00-3.11%827,100
Apr 28, 20262,954.503,133.002,946.003,121.003,121.007.07%1,115,800
Apr 27, 20262,905.002,918.002,840.502,915.002,915.00-0.49%1,184,600
Apr 24, 20262,949.002,961.002,908.502,929.502,929.50-0.95%689,100
Apr 23, 20262,950.002,964.002,904.502,957.502,957.50-0.19%803,500
Apr 22, 20263,062.003,062.002,962.002,963.002,963.00-3.42%1,199,700
Apr 21, 20263,159.003,176.003,063.003,068.003,068.00-4.48%1,109,700
Apr 20, 20263,317.003,317.003,212.003,212.003,212.00-2.04%425,000
Apr 17, 20263,286.003,319.003,241.003,279.003,279.00-1.29%764,600
Apr 16, 20263,335.003,371.003,322.003,322.003,322.000.51%622,500
Apr 15, 20263,309.003,359.003,304.003,305.003,305.001.23%659,400
Apr 14, 20263,286.003,290.003,240.003,265.003,265.000.49%617,400
Apr 13, 20263,246.003,279.003,194.003,249.003,249.00-0.40%729,600
Apr 10, 20263,344.003,428.003,258.003,262.003,262.00-3.61%1,092,100
Apr 9, 20263,410.003,419.003,339.003,384.003,384.00-0.44%652,800
Apr 8, 20263,398.003,413.003,338.003,399.003,399.004.81%856,400
Apr 7, 20263,260.003,301.003,238.003,243.003,243.00-0.28%478,900
Apr 6, 20263,231.003,279.003,214.003,252.003,252.001.28%438,100
Apr 3, 20263,263.003,290.003,207.003,211.003,211.00-0.03%715,900
Apr 2, 20263,343.003,384.003,205.003,212.003,212.00-2.01%867,500
Apr 1, 20263,183.003,288.003,162.003,278.003,278.007.26%1,012,400
Mar 31, 20263,056.003,156.003,036.003,056.003,056.00-0.26%1,252,800
Mar 30, 20263,026.003,096.003,006.003,064.003,064.00-1.78%745,700
Mar 27, 20263,135.003,193.333,106.673,168.673,119.671.29%1,084,499
Mar 26, 20263,166.673,183.333,091.333,128.333,079.96-0.70%702,899
Mar 25, 20263,166.333,188.003,134.333,150.333,101.623.29%841,199
Mar 24, 20263,038.333,077.003,012.673,050.003,002.844.30%796,799
Mar 23, 20262,966.002,968.672,881.002,924.332,879.11-3.04%875,099
Mar 19, 20263,066.673,079.333,016.003,016.002,969.36-3.20%2,362,199
Mar 18, 20263,051.003,115.673,045.673,115.673,067.493.58%685,799
Mar 17, 20263,059.673,092.672,995.333,008.002,961.480.82%742,199
Mar 16, 20263,026.673,046.672,969.332,983.672,937.53-1.43%790,199
Mar 13, 20262,931.673,029.002,927.003,027.002,980.191.74%1,159,199
Mar 12, 20263,060.003,085.672,946.672,975.332,929.32-3.64%812,699
Mar 11, 20263,120.003,172.333,079.673,087.673,039.920.94%819,599
Mar 10, 20263,005.673,089.003,000.003,059.003,011.704.75%733,799
Mar 9, 20262,818.332,932.332,816.672,920.332,875.17-4.82%994,199