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 |