The 77 Bank, Ltd. (TYO:8341)
Japan
· Delayed Price · Currency is JPY 7,459.00
+27.00 (0.36%)
At close: Dec 5, 2025
The 77 Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,406.00 | 7,525.00 | 7,371.00 | 7,459.00 | 7,459.00 | 0.36% | 229,700 |
| Dec 4, 2025 | 7,348.00 | 7,433.00 | 7,278.00 | 7,432.00 | 7,432.00 | 1.74% | 196,300 |
| Dec 3, 2025 | 7,350.00 | 7,357.00 | 7,266.00 | 7,305.00 | 7,305.00 | -0.63% | 225,000 |
| Dec 2, 2025 | 7,467.00 | 7,525.00 | 7,320.00 | 7,351.00 | 7,351.00 | 0.15% | 317,100 |
| Dec 1, 2025 | 7,350.00 | 7,500.00 | 7,322.00 | 7,340.00 | 7,340.00 | 1.68% | 381,900 |
| Nov 28, 2025 | 7,200.00 | 7,259.00 | 7,164.00 | 7,219.00 | 7,219.00 | 1.04% | 216,800 |
| Nov 27, 2025 | 7,100.00 | 7,235.00 | 7,090.00 | 7,145.00 | 7,145.00 | 1.74% | 212,500 |
| Nov 26, 2025 | 7,039.00 | 7,077.00 | 6,999.00 | 7,023.00 | 7,023.00 | 0.47% | 261,600 |
| Nov 25, 2025 | 6,950.00 | 7,069.00 | 6,914.00 | 6,990.00 | 6,990.00 | 1.20% | 216,200 |
| Nov 21, 2025 | 6,817.00 | 6,996.00 | 6,817.00 | 6,907.00 | 6,907.00 | 0.28% | 275,700 |
| Nov 20, 2025 | 6,901.00 | 6,938.00 | 6,806.00 | 6,888.00 | 6,888.00 | 2.79% | 234,400 |
| Nov 19, 2025 | 6,781.00 | 6,827.00 | 6,636.00 | 6,701.00 | 6,701.00 | 0.21% | 191,700 |
| Nov 18, 2025 | 6,852.00 | 6,887.00 | 6,653.00 | 6,687.00 | 6,687.00 | -3.81% | 233,900 |
| Nov 17, 2025 | 6,885.00 | 6,998.00 | 6,803.00 | 6,952.00 | 6,952.00 | 0.97% | 303,900 |
| Nov 14, 2025 | 6,929.00 | 7,142.00 | 6,800.00 | 6,885.00 | 6,885.00 | -1.11% | 625,300 |
| Nov 13, 2025 | 6,870.00 | 6,962.00 | 6,870.00 | 6,962.00 | 6,962.00 | 1.83% | 241,400 |
| Nov 12, 2025 | 6,777.00 | 6,861.00 | 6,747.00 | 6,837.00 | 6,837.00 | 1.57% | 223,200 |
| Nov 11, 2025 | 6,874.00 | 6,889.00 | 6,701.00 | 6,731.00 | 6,731.00 | -1.49% | 217,500 |
| Nov 10, 2025 | 6,804.00 | 6,845.00 | 6,752.00 | 6,833.00 | 6,833.00 | 2.58% | 297,100 |
| Nov 7, 2025 | 6,747.00 | 6,782.00 | 6,614.00 | 6,661.00 | 6,661.00 | -2.72% | 256,000 |
| Nov 6, 2025 | 6,650.00 | 6,851.00 | 6,639.00 | 6,847.00 | 6,847.00 | 3.68% | 393,800 |
| Nov 5, 2025 | 6,596.00 | 6,619.00 | 6,340.00 | 6,604.00 | 6,604.00 | -0.38% | 276,500 |
| Nov 4, 2025 | 6,618.00 | 6,708.00 | 6,586.00 | 6,629.00 | 6,629.00 | 0.21% | 282,800 |
| Oct 31, 2025 | 6,616.00 | 6,640.00 | 6,566.00 | 6,615.00 | 6,615.00 | 0.02% | 267,300 |
| Oct 30, 2025 | 6,457.00 | 6,656.00 | 6,457.00 | 6,614.00 | 6,614.00 | 2.96% | 354,600 |
| Oct 29, 2025 | 6,565.00 | 6,608.00 | 6,410.00 | 6,424.00 | 6,424.00 | -2.19% | 327,700 |
| Oct 28, 2025 | 6,699.00 | 6,699.00 | 6,544.00 | 6,568.00 | 6,568.00 | -1.01% | 667,000 |
| Oct 27, 2025 | 6,400.00 | 6,662.00 | 6,376.00 | 6,635.00 | 6,635.00 | 6.47% | 567,200 |
| Oct 24, 2025 | 6,202.00 | 6,270.00 | 6,202.00 | 6,232.00 | 6,232.00 | 0.39% | 205,700 |
| Oct 23, 2025 | 6,220.00 | 6,237.00 | 6,187.00 | 6,208.00 | 6,208.00 | -0.70% | 277,200 |
| Oct 22, 2025 | 6,008.00 | 6,267.00 | 5,989.00 | 6,252.00 | 6,252.00 | 6.73% | 669,200 |
| Oct 21, 2025 | 5,884.00 | 5,944.00 | 5,858.00 | 5,858.00 | 5,858.00 | -0.37% | 208,900 |
| Oct 20, 2025 | 5,769.00 | 5,887.00 | 5,728.00 | 5,880.00 | 5,880.00 | 3.34% | 177,800 |
| Oct 17, 2025 | 5,630.00 | 5,709.00 | 5,577.00 | 5,690.00 | 5,690.00 | -0.91% | 262,900 |
| Oct 16, 2025 | 5,758.00 | 5,785.00 | 5,724.00 | 5,742.00 | 5,742.00 | 0.05% | 181,100 |
| Oct 15, 2025 | 5,700.00 | 5,764.00 | 5,670.00 | 5,739.00 | 5,739.00 | 1.99% | 171,600 |
| Oct 14, 2025 | 5,700.00 | 5,718.00 | 5,592.00 | 5,627.00 | 5,627.00 | -3.10% | 350,000 |
| Oct 10, 2025 | 5,920.00 | 5,936.00 | 5,797.00 | 5,807.00 | 5,807.00 | -3.38% | 339,200 |
| Oct 9, 2025 | 5,957.00 | 6,011.00 | 5,933.00 | 6,010.00 | 6,010.00 | 0.59% | 252,400 |
| Oct 8, 2025 | 5,952.00 | 6,034.00 | 5,926.00 | 5,975.00 | 5,975.00 | 1.31% | 261,300 |
| Oct 7, 2025 | 5,967.00 | 6,000.00 | 5,890.00 | 5,898.00 | 5,898.00 | -0.66% | 319,600 |
| Oct 6, 2025 | 6,150.00 | 6,150.00 | 5,870.00 | 5,937.00 | 5,937.00 | -2.96% | 638,300 |
| Oct 3, 2025 | 6,046.00 | 6,160.00 | 6,038.00 | 6,118.00 | 6,118.00 | 1.32% | 340,100 |
| Oct 2, 2025 | 6,058.00 | 6,139.00 | 6,000.00 | 6,038.00 | 6,038.00 | -0.05% | 298,200 |
| Oct 1, 2025 | 6,103.00 | 6,161.00 | 5,993.00 | 6,041.00 | 6,041.00 | -2.27% | 298,900 |
| Sep 30, 2025 | 6,127.00 | 6,236.00 | 6,026.00 | 6,181.00 | 6,181.00 | 1.49% | 349,800 |
| Sep 29, 2025 | 6,154.00 | 6,177.00 | 6,090.00 | 6,090.00 | 6,090.00 | -2.70% | 353,300 |
| Sep 26, 2025 | 6,100.00 | 6,280.00 | 6,095.00 | 6,259.00 | 6,146.00 | 3.57% | 392,100 |
| Sep 25, 2025 | 5,995.00 | 6,080.00 | 5,995.00 | 6,043.00 | 5,933.90 | 1.10% | 306,900 |
| Sep 24, 2025 | 6,037.00 | 6,076.00 | 5,964.00 | 5,977.00 | 5,869.09 | -0.13% | 269,400 |
| Sep 22, 2025 | 5,844.00 | 6,032.00 | 5,844.00 | 5,985.00 | 5,876.95 | 2.85% | 325,200 |
| Sep 19, 2025 | 5,835.00 | 5,918.00 | 5,794.00 | 5,819.00 | 5,713.94 | 0.12% | 375,000 |
| Sep 18, 2025 | 5,846.00 | 5,863.00 | 5,768.00 | 5,812.00 | 5,707.07 | 0.83% | 227,000 |
| Sep 17, 2025 | 5,791.00 | 5,794.00 | 5,719.00 | 5,764.00 | 5,659.94 | -1.40% | 171,000 |
| Sep 16, 2025 | 5,864.00 | 5,878.00 | 5,801.00 | 5,846.00 | 5,740.46 | 0.21% | 179,500 |
| Sep 12, 2025 | 5,830.00 | 5,870.00 | 5,796.00 | 5,834.00 | 5,728.67 | 0.53% | 242,800 |
| Sep 11, 2025 | 5,875.00 | 5,883.00 | 5,765.00 | 5,803.00 | 5,698.23 | -0.50% | 181,200 |
| Sep 10, 2025 | 5,651.00 | 5,835.00 | 5,641.00 | 5,832.00 | 5,726.71 | 3.20% | 264,000 |
| Sep 9, 2025 | 5,722.00 | 5,737.00 | 5,619.00 | 5,651.00 | 5,548.98 | -0.76% | 150,800 |
| Sep 8, 2025 | 5,681.00 | 5,696.00 | 5,616.00 | 5,694.00 | 5,591.20 | 0.41% | 139,400 |
| Sep 5, 2025 | 5,709.00 | 5,744.00 | 5,650.00 | 5,671.00 | 5,568.62 | -0.40% | 158,600 |
| Sep 4, 2025 | 5,622.00 | 5,694.00 | 5,597.00 | 5,694.00 | 5,591.20 | 1.88% | 114,300 |
| Sep 3, 2025 | 5,736.00 | 5,791.00 | 5,547.00 | 5,589.00 | 5,488.10 | -3.05% | 237,700 |
| Sep 2, 2025 | 5,682.00 | 5,794.00 | 5,650.00 | 5,765.00 | 5,660.92 | 1.75% | 126,100 |
| Sep 1, 2025 | 5,675.00 | 5,754.00 | 5,632.00 | 5,666.00 | 5,563.71 | -0.75% | 145,700 |
| Aug 29, 2025 | 5,695.00 | 5,727.00 | 5,650.00 | 5,709.00 | 5,605.93 | 0.25% | 160,600 |
| Aug 28, 2025 | 5,577.00 | 5,712.00 | 5,577.00 | 5,695.00 | 5,592.18 | 1.24% | 154,500 |
| Aug 27, 2025 | 5,658.00 | 5,682.00 | 5,582.00 | 5,625.00 | 5,523.45 | -0.46% | 173,600 |
| Aug 26, 2025 | 5,721.00 | 5,735.00 | 5,607.00 | 5,651.00 | 5,548.98 | -1.46% | 235,300 |
| Aug 25, 2025 | 5,819.00 | 5,829.00 | 5,718.00 | 5,735.00 | 5,631.46 | -0.30% | 160,400 |
| Aug 22, 2025 | 5,608.00 | 5,783.00 | 5,608.00 | 5,752.00 | 5,648.15 | 2.53% | 208,600 |
| Aug 21, 2025 | 5,587.00 | 5,630.00 | 5,555.00 | 5,610.00 | 5,508.72 | 0.81% | 126,700 |
| Aug 20, 2025 | 5,580.00 | 5,620.00 | 5,540.00 | 5,565.00 | 5,464.53 | 0.42% | 133,400 |
| Aug 19, 2025 | 5,678.00 | 5,689.00 | 5,532.00 | 5,542.00 | 5,441.94 | -1.55% | 148,600 |
| Aug 18, 2025 | 5,690.00 | 5,703.00 | 5,618.00 | 5,629.00 | 5,527.37 | -1.14% | 170,200 |
| Aug 15, 2025 | 5,594.00 | 5,724.00 | 5,586.00 | 5,694.00 | 5,591.20 | 2.87% | 233,600 |
| Aug 14, 2025 | 5,405.00 | 5,535.00 | 5,396.00 | 5,535.00 | 5,435.07 | 1.15% | 233,500 |
| Aug 13, 2025 | 5,435.00 | 5,519.00 | 5,385.00 | 5,472.00 | 5,373.21 | 0.98% | 212,000 |
| Aug 12, 2025 | 5,455.00 | 5,485.00 | 5,389.00 | 5,419.00 | 5,321.17 | 0.69% | 318,800 |
| Aug 8, 2025 | 5,445.00 | 5,450.00 | 5,355.00 | 5,382.00 | 5,284.83 | -0.20% | 215,500 |
| Aug 7, 2025 | 5,313.00 | 5,428.00 | 5,310.00 | 5,393.00 | 5,295.63 | 2.02% | 225,200 |
| Aug 6, 2025 | 5,257.00 | 5,307.00 | 5,237.00 | 5,286.00 | 5,190.57 | 0.78% | 173,400 |
| Aug 5, 2025 | 5,209.00 | 5,305.00 | 5,193.00 | 5,245.00 | 5,150.31 | 0.87% | 156,100 |
| Aug 4, 2025 | 5,104.00 | 5,205.00 | 5,086.00 | 5,200.00 | 5,106.12 | -1.96% | 320,800 |
| Aug 1, 2025 | 5,233.00 | 5,315.00 | 5,190.00 | 5,304.00 | 5,208.24 | 1.03% | 155,200 |
| Jul 31, 2025 | 5,190.00 | 5,258.00 | 5,180.00 | 5,250.00 | 5,155.22 | 2.24% | 194,300 |
| Jul 30, 2025 | 5,157.00 | 5,180.00 | 5,110.00 | 5,135.00 | 5,042.29 | -0.41% | 188,000 |
| Jul 29, 2025 | 5,114.00 | 5,188.00 | 5,098.00 | 5,156.00 | 5,062.91 | 0.86% | 323,900 |
| Jul 28, 2025 | 5,400.00 | 5,415.00 | 5,112.00 | 5,112.00 | 5,019.71 | -7.05% | 604,600 |
| Jul 25, 2025 | 5,458.00 | 5,600.00 | 5,380.00 | 5,500.00 | 5,400.70 | 1.18% | 452,400 |
| Jul 24, 2025 | 5,308.00 | 5,471.00 | 5,308.00 | 5,436.00 | 5,337.86 | 3.42% | 281,200 |
| Jul 23, 2025 | 5,236.00 | 5,335.00 | 5,174.00 | 5,256.00 | 5,161.11 | 1.74% | 239,500 |
| Jul 22, 2025 | 5,175.00 | 5,208.00 | 5,138.00 | 5,166.00 | 5,072.73 | -0.17% | 112,600 |
| Jul 18, 2025 | 5,200.00 | 5,214.00 | 5,152.00 | 5,175.00 | 5,081.57 | 0.27% | 128,600 |
| Jul 17, 2025 | 5,102.00 | 5,179.00 | 5,095.00 | 5,161.00 | 5,067.82 | 0.53% | 138,300 |
| Jul 16, 2025 | 5,093.00 | 5,167.00 | 5,080.00 | 5,134.00 | 5,041.31 | 0.23% | 124,300 |
| Jul 15, 2025 | 5,080.00 | 5,187.00 | 5,080.00 | 5,122.00 | 5,029.53 | 0.59% | 168,400 |
| Jul 14, 2025 | 5,055.00 | 5,117.00 | 4,998.00 | 5,092.00 | 5,000.07 | 0.59% | 170,300 |
| Jul 11, 2025 | 5,010.00 | 5,154.00 | 5,008.00 | 5,062.00 | 4,970.61 | 1.87% | 271,200 |
| Jul 10, 2025 | 4,953.00 | 5,014.00 | 4,938.00 | 4,969.00 | 4,879.29 | - | 218,300 |