Skip to main content
The 77 Bank, Ltd. (TYO:8341)
Japan flag Japan · Delayed Price · Currency is JPY
3,121.00
+206.00 (7.07%)
Apr 28, 2026, 3:30 PM JST

The 77 Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,954.503,054.002,946.003,048.00-4.56%317,900
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, 20263,026.003,096.003,006.003,064.003,064.00-3.30%745,700
Mar 27, 20263,135.003,193.333,106.673,168.673,131.001.29%1,084,499
Mar 26, 20263,166.673,183.333,091.333,128.333,091.15-0.70%702,899
Mar 25, 20263,166.333,188.003,134.333,150.333,112.883.29%841,199
Mar 24, 20263,038.333,077.003,012.673,050.003,013.744.30%796,799
Mar 23, 20262,966.002,968.672,881.002,924.332,889.57-3.04%875,099
Mar 19, 20263,066.673,079.333,016.003,016.002,980.15-3.20%2,362,199
Mar 18, 20263,051.003,115.673,045.673,115.673,078.633.58%685,799
Mar 17, 20263,059.673,092.672,995.333,008.002,972.240.82%742,199
Mar 16, 20263,026.673,046.672,969.332,983.672,948.20-1.43%790,199
Mar 13, 20262,931.673,029.002,927.003,027.002,991.021.74%1,159,199
Mar 12, 20263,060.003,085.672,946.672,975.332,939.96-3.64%812,699
Mar 11, 20263,120.003,172.333,079.673,087.673,050.960.94%819,599
Mar 10, 20263,005.673,089.003,000.003,059.003,022.644.75%733,799
Mar 9, 20262,818.332,932.332,816.672,920.332,885.62-4.82%994,199
Mar 6, 20263,002.333,087.672,965.003,068.333,031.86-0.13%768,299
Mar 5, 20263,029.003,123.332,985.673,072.333,035.816.69%995,999
Mar 4, 20262,966.672,999.672,816.672,879.672,845.44-6.10%1,037,399
Mar 3, 20263,142.003,183.003,066.673,066.673,030.21-2.19%974,999
Mar 2, 20263,116.673,165.003,080.003,135.333,098.06-4.38%1,237,199
Feb 27, 20263,171.673,279.003,166.673,279.003,240.024.19%966,899
Feb 26, 20263,140.003,166.673,112.333,147.003,109.592.16%576,599
Feb 25, 20263,136.003,158.333,056.673,080.333,043.72-2.47%931,799
Feb 24, 20263,233.333,266.673,120.003,158.333,120.79-3.59%1,109,399
Feb 20, 20263,188.333,282.003,167.003,276.003,237.061.58%918,599
Feb 19, 20263,146.673,225.003,141.673,225.003,186.662.49%623,099
Feb 18, 20263,149.333,158.003,110.333,146.673,109.261.53%601,799
Feb 17, 20263,113.333,171.333,082.673,099.333,062.49-0.93%603,599
Feb 16, 20263,217.003,232.333,113.003,128.333,091.15-2.55%699,299
Feb 13, 20263,279.003,323.003,201.333,210.333,172.17-2.91%1,013,399
Feb 12, 20263,200.003,320.673,185.333,306.673,267.363.82%932,099
Feb 10, 20263,167.003,213.673,157.673,185.003,147.141.39%732,899
Feb 9, 20263,163.333,166.003,093.673,141.333,103.993.12%769,199
Feb 6, 20262,967.333,046.332,950.003,046.333,010.121.56%716,999
Feb 5, 20262,976.673,030.002,969.672,999.672,964.011.21%1,198,199
Feb 4, 20262,956.332,976.672,892.672,963.672,928.441.96%1,197,599
Feb 3, 20262,840.002,907.672,809.672,906.672,872.114.77%853,199
Feb 2, 20262,885.332,885.332,773.672,774.332,741.35-1.57%977,099
Jan 30, 20262,895.332,907.002,773.672,818.672,785.16-2.28%1,035,899
Jan 29, 20262,830.332,895.332,807.002,884.332,850.052.28%692,399
Jan 28, 20262,789.002,835.332,779.002,820.002,786.480.13%620,699
Jan 27, 20262,765.672,818.002,753.332,816.332,782.850.48%707,699
Jan 26, 20262,809.332,849.002,798.332,803.002,769.68-3.64%932,999
Jan 23, 20262,855.332,918.332,849.672,909.002,874.422.14%831,899
Jan 22, 20262,846.332,867.672,830.332,848.002,814.151.61%952,499
Jan 21, 20262,763.672,816.002,747.002,803.002,769.68-1.58%829,799
Jan 20, 20262,861.672,878.332,816.672,848.002,814.15-0.56%886,499
Jan 19, 20262,860.332,883.332,831.002,864.002,829.95-1.04%808,499
Jan 16, 20262,839.332,895.332,839.332,894.002,859.602.02%544,199
Jan 15, 20262,771.002,852.332,771.002,836.672,802.952.75%683,399
Jan 14, 20262,770.332,778.002,703.332,760.672,727.85-0.47%881,099
Jan 13, 20262,784.672,784.672,726.672,773.672,740.703.26%884,999
Jan 9, 20262,671.002,686.002,653.002,686.002,654.071.18%635,099
Jan 8, 20262,646.672,675.672,622.002,654.672,623.11-0.11%626,099
Jan 7, 20262,639.672,672.672,638.332,657.672,626.070.15%741,899
Jan 6, 20262,600.332,666.002,600.332,653.672,622.122.94%785,099
Jan 5, 20262,526.332,578.002,519.002,578.002,547.352.56%485,099
Dec 30, 20252,522.332,561.672,513.672,513.672,483.79-0.82%367,499
Dec 29, 20252,522.002,538.672,510.002,534.332,504.210.52%374,999
Dec 26, 20252,543.332,553.002,501.332,521.332,491.36-0.80%633,299
Dec 25, 20252,548.672,549.672,522.332,541.672,511.45-293,099
Dec 24, 20252,578.332,578.332,526.332,541.672,511.45-0.34%453,599
Dec 23, 20252,535.332,579.002,530.002,550.332,520.020.88%610,799
Dec 22, 20252,565.672,570.672,528.002,528.002,497.95-0.55%557,399
Dec 19, 20252,532.002,559.672,516.332,542.002,511.782.35%1,021,199
Dec 18, 20252,471.332,504.332,462.002,483.672,454.140.34%729,599
Dec 17, 20252,483.002,493.672,430.672,475.332,445.910.19%406,199
Dec 16, 20252,526.332,539.332,470.672,470.672,441.30-2.33%677,699
Dec 15, 20252,478.332,532.332,473.332,529.672,499.602.04%662,399
Dec 12, 20252,486.672,503.332,460.002,479.002,449.531.39%799,499
Dec 11, 20252,493.672,497.672,445.002,445.002,415.94-0.93%477,599
Dec 10, 20252,483.002,488.332,451.002,468.002,438.66-0.62%630,599
Dec 9, 20252,490.332,500.002,471.332,483.332,453.81-0.32%715,499
Dec 8, 20252,514.672,529.672,458.672,491.332,461.720.20%821,699
Dec 5, 20252,468.672,508.332,457.002,486.332,456.780.36%689,099
Dec 4, 20252,449.332,477.672,426.002,477.332,447.881.74%588,899
Dec 3, 20252,450.002,452.332,422.002,435.002,406.05-0.63%674,999
Dec 2, 20252,489.002,508.332,440.002,450.332,421.210.15%951,299
Dec 1, 20252,450.002,500.002,440.672,446.672,417.581.68%1,145,699