The 77 Bank, Ltd. (TYO:8341)
Japan
· Delayed Price · Currency is JPY 8,761.00
-444.00 (-4.82%)
At close: Mar 9, 2026
The 77 Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,007.00 | 9,263.00 | 8,895.00 | 9,205.00 | 9,205.00 | -0.13% | 256,100 |
| Mar 5, 2026 | 9,087.00 | 9,370.00 | 8,957.00 | 9,217.00 | 9,217.00 | 6.69% | 332,000 |
| Mar 4, 2026 | 8,900.00 | 8,999.00 | 8,450.00 | 8,639.00 | 8,639.00 | -6.10% | 345,800 |
| Mar 3, 2026 | 9,426.00 | 9,549.00 | 9,200.00 | 9,200.00 | 9,200.00 | -2.19% | 325,000 |
| Mar 2, 2026 | 9,350.00 | 9,495.00 | 9,240.00 | 9,406.00 | 9,406.00 | -4.38% | 412,400 |
| Feb 27, 2026 | 9,515.00 | 9,837.00 | 9,500.00 | 9,837.00 | 9,837.00 | 4.19% | 322,300 |
| Feb 26, 2026 | 9,420.00 | 9,500.00 | 9,337.00 | 9,441.00 | 9,441.00 | 2.16% | 192,200 |
| Feb 25, 2026 | 9,408.00 | 9,475.00 | 9,170.00 | 9,241.00 | 9,241.00 | -2.47% | 310,600 |
| Feb 24, 2026 | 9,700.00 | 9,800.00 | 9,360.00 | 9,475.00 | 9,475.00 | -3.59% | 369,800 |
| Feb 20, 2026 | 9,565.00 | 9,846.00 | 9,501.00 | 9,828.00 | 9,828.00 | 1.58% | 306,200 |
| Feb 19, 2026 | 9,440.00 | 9,675.00 | 9,425.00 | 9,675.00 | 9,675.00 | 2.49% | 207,700 |
| Feb 18, 2026 | 9,448.00 | 9,474.00 | 9,331.00 | 9,440.00 | 9,440.00 | 1.53% | 200,600 |
| Feb 17, 2026 | 9,340.00 | 9,514.00 | 9,248.00 | 9,298.00 | 9,298.00 | -0.93% | 201,200 |
| Feb 16, 2026 | 9,651.00 | 9,697.00 | 9,339.00 | 9,385.00 | 9,385.00 | -2.55% | 233,100 |
| Feb 13, 2026 | 9,837.00 | 9,969.00 | 9,604.00 | 9,631.00 | 9,631.00 | -2.91% | 337,800 |
| Feb 12, 2026 | 9,600.00 | 9,962.00 | 9,556.00 | 9,920.00 | 9,920.00 | 3.82% | 310,700 |
| Feb 10, 2026 | 9,501.00 | 9,641.00 | 9,473.00 | 9,555.00 | 9,555.00 | 1.39% | 244,300 |
| Feb 9, 2026 | 9,490.00 | 9,498.00 | 9,281.00 | 9,424.00 | 9,424.00 | 3.12% | 256,400 |
| Feb 6, 2026 | 8,902.00 | 9,139.00 | 8,850.00 | 9,139.00 | 9,139.00 | 1.56% | 239,000 |
| Feb 5, 2026 | 8,930.00 | 9,090.00 | 8,909.00 | 8,999.00 | 8,999.00 | 1.21% | 399,400 |
| Feb 4, 2026 | 8,869.00 | 8,930.00 | 8,678.00 | 8,891.00 | 8,891.00 | 1.96% | 399,200 |
| Feb 3, 2026 | 8,520.00 | 8,723.00 | 8,429.00 | 8,720.00 | 8,720.00 | 4.77% | 284,400 |
| Feb 2, 2026 | 8,656.00 | 8,656.00 | 8,321.00 | 8,323.00 | 8,323.00 | -1.57% | 325,700 |
| Jan 30, 2026 | 8,686.00 | 8,721.00 | 8,321.00 | 8,456.00 | 8,456.00 | -2.28% | 345,300 |
| Jan 29, 2026 | 8,491.00 | 8,686.00 | 8,421.00 | 8,653.00 | 8,653.00 | 2.28% | 230,800 |
| Jan 28, 2026 | 8,367.00 | 8,506.00 | 8,337.00 | 8,460.00 | 8,460.00 | 0.13% | 206,900 |
| Jan 27, 2026 | 8,297.00 | 8,454.00 | 8,260.00 | 8,449.00 | 8,449.00 | 0.48% | 235,900 |
| Jan 26, 2026 | 8,428.00 | 8,547.00 | 8,395.00 | 8,409.00 | 8,409.00 | -3.64% | 311,000 |
| Jan 23, 2026 | 8,566.00 | 8,755.00 | 8,549.00 | 8,727.00 | 8,727.00 | 2.14% | 277,300 |
| Jan 22, 2026 | 8,539.00 | 8,603.00 | 8,491.00 | 8,544.00 | 8,544.00 | 1.61% | 317,500 |
| Jan 21, 2026 | 8,291.00 | 8,448.00 | 8,241.00 | 8,409.00 | 8,409.00 | -1.58% | 276,600 |
| Jan 20, 2026 | 8,585.00 | 8,635.00 | 8,450.00 | 8,544.00 | 8,544.00 | -0.56% | 295,500 |
| Jan 19, 2026 | 8,581.00 | 8,650.00 | 8,493.00 | 8,592.00 | 8,592.00 | -1.04% | 269,500 |
| Jan 16, 2026 | 8,518.00 | 8,686.00 | 8,518.00 | 8,682.00 | 8,682.00 | 2.02% | 181,400 |
| Jan 15, 2026 | 8,313.00 | 8,557.00 | 8,313.00 | 8,510.00 | 8,510.00 | 2.75% | 227,800 |
| Jan 14, 2026 | 8,311.00 | 8,334.00 | 8,110.00 | 8,282.00 | 8,282.00 | -0.47% | 293,700 |
| Jan 13, 2026 | 8,354.00 | 8,354.00 | 8,180.00 | 8,321.00 | 8,321.00 | 3.26% | 295,000 |
| Jan 9, 2026 | 8,013.00 | 8,058.00 | 7,959.00 | 8,058.00 | 8,058.00 | 1.18% | 211,700 |
| Jan 8, 2026 | 7,940.00 | 8,027.00 | 7,866.00 | 7,964.00 | 7,964.00 | -0.11% | 208,700 |
| Jan 7, 2026 | 7,919.00 | 8,018.00 | 7,915.00 | 7,973.00 | 7,973.00 | 0.15% | 247,300 |
| Jan 6, 2026 | 7,801.00 | 7,998.00 | 7,801.00 | 7,961.00 | 7,961.00 | 2.94% | 261,700 |
| Jan 5, 2026 | 7,579.00 | 7,734.00 | 7,557.00 | 7,734.00 | 7,734.00 | 2.56% | 161,700 |
| Dec 30, 2025 | 7,567.00 | 7,685.00 | 7,541.00 | 7,541.00 | 7,541.00 | -0.82% | 122,500 |
| Dec 29, 2025 | 7,566.00 | 7,616.00 | 7,530.00 | 7,603.00 | 7,603.00 | 0.52% | 125,000 |
| Dec 26, 2025 | 7,630.00 | 7,659.00 | 7,504.00 | 7,564.00 | 7,564.00 | -0.80% | 211,100 |
| Dec 25, 2025 | 7,646.00 | 7,649.00 | 7,567.00 | 7,625.00 | 7,625.00 | - | 97,700 |
| Dec 24, 2025 | 7,735.00 | 7,735.00 | 7,579.00 | 7,625.00 | 7,625.00 | -0.34% | 151,200 |
| Dec 23, 2025 | 7,606.00 | 7,737.00 | 7,590.00 | 7,651.00 | 7,651.00 | 0.88% | 203,600 |
| Dec 22, 2025 | 7,697.00 | 7,712.00 | 7,584.00 | 7,584.00 | 7,584.00 | -0.55% | 185,800 |
| Dec 19, 2025 | 7,596.00 | 7,679.00 | 7,549.00 | 7,626.00 | 7,626.00 | 2.35% | 340,400 |
| Dec 18, 2025 | 7,414.00 | 7,513.00 | 7,386.00 | 7,451.00 | 7,451.00 | 0.34% | 243,200 |
| Dec 17, 2025 | 7,449.00 | 7,481.00 | 7,292.00 | 7,426.00 | 7,426.00 | 0.19% | 135,400 |
| Dec 16, 2025 | 7,579.00 | 7,618.00 | 7,412.00 | 7,412.00 | 7,412.00 | -2.33% | 225,900 |
| Dec 15, 2025 | 7,435.00 | 7,597.00 | 7,420.00 | 7,589.00 | 7,589.00 | 2.04% | 220,800 |
| Dec 12, 2025 | 7,460.00 | 7,510.00 | 7,380.00 | 7,437.00 | 7,437.00 | 1.39% | 266,500 |
| Dec 11, 2025 | 7,481.00 | 7,493.00 | 7,335.00 | 7,335.00 | 7,335.00 | -0.93% | 159,200 |
| Dec 10, 2025 | 7,449.00 | 7,465.00 | 7,353.00 | 7,404.00 | 7,404.00 | -0.62% | 210,200 |
| Dec 9, 2025 | 7,471.00 | 7,500.00 | 7,414.00 | 7,450.00 | 7,450.00 | -0.32% | 238,500 |
| Dec 8, 2025 | 7,544.00 | 7,589.00 | 7,376.00 | 7,474.00 | 7,474.00 | 0.20% | 273,900 |
| 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 |