Skip to main content
logo
The 77 Bank, Ltd. (TYO:8341)
Japan flag Japan · Delayed Price · Currency is JPY
3,453.00
-50.00 (-1.43%)
Nov 4, 2026, 10:55 AM JST

The 77 Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,535.003,584.003,442.003,453.003,453.00-1.43%202,300
Nov 2, 20263,501.003,551.003,479.003,503.003,503.00-2.86%416,600
Oct 30, 20263,635.003,671.003,565.003,606.003,606.00-1.29%818,000
Oct 29, 20263,564.003,654.003,548.003,653.003,653.002.32%1,148,700
Oct 28, 20263,580.003,599.003,515.003,570.003,570.000.90%581,700
Oct 27, 20263,483.003,538.003,450.003,538.003,538.003.66%681,000
Oct 26, 20263,371.003,464.003,356.003,413.003,413.001.04%942,700
Oct 23, 20263,350.003,385.003,228.003,378.003,378.00-3.21%1,212,500
Oct 22, 20263,636.003,636.003,450.003,490.003,490.00-3.67%1,068,700
Oct 21, 20263,545.003,642.003,545.003,623.003,623.001.94%1,015,900
Oct 20, 20263,746.003,787.003,540.003,554.003,554.00-6.20%987,400
Oct 19, 20263,767.003,789.003,672.003,789.003,789.00-0.81%646,600
Oct 16, 20263,756.003,820.003,740.003,820.003,820.002.33%530,800
Oct 15, 20263,750.003,795.003,686.003,733.003,733.00-2.35%790,600
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