77 Bank, Ltd. 8341
TSE · Japan · Finance
¥4,097.00-105.00 (-2.50%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4,202.00 | +2.81% | ¥4,102.00 | ¥4,229.00 | ¥4,089.00 | 822.60K |
| 2026-09-29 | ¥4,087.00 | -2.55% | ¥4,084.00 | ¥4,155.00 | ¥4,063.00 | 696.10K |
| 2026-09-28 | ¥4,194.00 | -0.07% | ¥4,245.00 | ¥4,264.00 | ¥4,186.00 | 741.40K |
| 2026-09-25 | ¥4,197.00 | +3.55% | ¥4,093.00 | ¥4,197.00 | ¥4,075.00 | 1.01M |
| 2026-09-24 | ¥4,053.00 | -3.15% | ¥4,158.00 | ¥4,171.00 | ¥4,026.00 | 1.17M |
| 2026-09-18 | ¥4,185.00 | +3.03% | ¥4,045.00 | ¥4,185.00 | ¥4,010.00 | 1.86M |
| 2026-09-17 | ¥4,062.00 | +0.74% | ¥4,063.00 | ¥4,114.00 | ¥4,024.00 | 748.80K |
| 2026-09-16 | ¥4,032.00 | -0.12% | ¥4,047.00 | ¥4,111.00 | ¥4,004.00 | 670.90K |
| 2026-09-15 | ¥4,037.00 | -1.39% | ¥4,101.00 | ¥4,128.00 | ¥3,986.00 | 762.30K |
| 2026-09-14 | ¥4,094.00 | +3.05% | ¥4,043.00 | ¥4,113.00 | ¥3,994.00 | 693.20K |
| 2026-09-11 | ¥3,973.00 | +0.33% | ¥3,850.00 | ¥4,015.00 | ¥3,819.00 | 814.20K |
| 2026-09-10 | ¥3,960.00 | +2.99% | ¥3,867.00 | ¥3,984.00 | ¥3,845.00 | 818.40K |
| 2026-09-09 | ¥3,845.00 | -1.03% | ¥3,882.00 | ¥3,916.00 | ¥3,834.00 | 578.70K |
| 2026-09-08 | ¥3,885.00 | -2.80% | ¥3,950.00 | ¥3,983.00 | ¥3,885.00 | 440.50K |
| 2026-09-07 | ¥3,997.00 | -0.52% | ¥4,018.00 | ¥4,043.00 | ¥3,970.00 | 472.00K |
| 2026-09-04 | ¥4,018.00 | -0.32% | ¥4,054.00 | ¥4,058.00 | ¥3,956.00 | 728.10K |
| 2026-09-03 | ¥4,031.00 | +1.43% | ¥4,015.00 | ¥4,083.00 | ¥3,966.00 | 530.50K |
| 2026-09-02 | ¥3,974.00 | -0.95% | ¥3,945.00 | ¥4,025.00 | ¥3,936.00 | 600.40K |
| 2026-09-01 | ¥4,012.00 | +0.48% | ¥3,950.00 | ¥4,012.00 | ¥3,896.00 | 527.60K |
| 2026-08-31 | ¥3,993.00 | +1.09% | ¥3,943.00 | ¥4,014.00 | ¥3,891.00 | 951.80K |
| 2026-08-28 | ¥3,950.00 | +1.57% | ¥3,900.00 | ¥3,975.00 | ¥3,889.00 | 498.80K |
| 2026-08-27 | ¥3,889.00 | +0.44% | ¥3,889.00 | ¥3,930.00 | ¥3,861.00 | 527.20K |
| 2026-08-26 | ¥3,872.00 | +2.16% | ¥3,801.00 | ¥3,887.00 | ¥3,797.00 | 442.50K |
| 2026-08-25 | ¥3,790.00 | +1.39% | ¥3,736.00 | ¥3,817.00 | ¥3,733.00 | 392.50K |
| 2026-08-24 | ¥3,738.00 | +0.05% | ¥3,792.00 | ¥3,792.00 | ¥3,715.00 | 505.90K |
| 2026-08-21 | ¥3,736.00 | +1.66% | ¥3,670.00 | ¥3,763.00 | ¥3,653.00 | 656.30K |
| 2026-08-20 | ¥3,675.00 | -0.51% | ¥3,694.00 | ¥3,708.00 | ¥3,612.00 | 567.90K |
| 2026-08-19 | ¥3,694.00 | -5.57% | ¥3,808.00 | ¥3,861.00 | ¥3,682.00 | 934.70K |
| 2026-08-18 | ¥3,912.00 | +0.80% | ¥3,912.00 | ¥3,953.00 | ¥3,893.00 | 749.10K |
| 2026-08-17 | ¥3,881.00 | +1.15% | ¥3,874.00 | ¥3,918.00 | ¥3,862.00 | 543.10K |
| 2026-08-14 | ¥3,837.00 | +0.08% | ¥3,834.00 | ¥3,929.00 | ¥3,813.00 | 687.00K |
| 2026-08-13 | ¥3,834.00 | +2.57% | ¥3,793.00 | ¥3,843.00 | ¥3,751.00 | 804.50K |
| 2026-08-12 | ¥3,738.00 | +3.66% | ¥3,670.00 | ¥3,749.00 | ¥3,650.00 | 624.00K |
| 2026-08-10 | ¥3,606.00 | -1.50% | ¥3,659.00 | ¥3,693.00 | ¥3,584.00 | 604.60K |
| 2026-08-07 | ¥3,661.00 | -0.81% | ¥3,719.00 | ¥3,734.00 | ¥3,646.00 | 519.00K |
| 2026-08-06 | ¥3,691.00 | +2.53% | ¥3,650.00 | ¥3,769.00 | ¥3,643.00 | 1.02M |
| 2026-08-05 | ¥3,600.00 | +2.56% | ¥3,533.00 | ¥3,611.00 | ¥3,521.00 | 734.70K |
| 2026-08-04 | ¥3,510.00 | +0.95% | ¥3,477.00 | ¥3,570.00 | ¥3,472.00 | 865.90K |
| 2026-08-03 | ¥3,477.00 | -0.52% | ¥3,474.00 | ¥3,549.00 | ¥3,386.00 | 745.20K |
| 2026-07-31 | ¥3,495.00 | +2.52% | ¥3,479.00 | ¥3,555.00 | ¥3,376.00 | 1.19M |
| 2026-07-30 | ¥3,409.00 | -2.29% | ¥3,390.00 | ¥3,449.00 | ¥3,362.00 | 546.70K |
| 2026-07-29 | ¥3,489.00 | -2.54% | ¥3,557.00 | ¥3,600.00 | ¥3,403.00 | 704.10K |
| 2026-07-28 | ¥3,580.00 | -2.64% | ¥3,662.00 | ¥3,670.00 | ¥3,549.00 | 657.30K |
| 2026-07-27 | ¥3,677.00 | +1.27% | ¥3,633.00 | ¥3,683.00 | ¥3,603.00 | 469.10K |
| 2026-07-24 | ¥3,631.00 | +0.81% | ¥3,552.00 | ¥3,645.00 | ¥3,541.00 | 550.00K |
| 2026-07-23 | ¥3,602.00 | +1.18% | ¥3,539.00 | ¥3,607.00 | ¥3,537.00 | 478.00K |
| 2026-07-22 | ¥3,560.00 | +1.80% | ¥3,508.00 | ¥3,591.00 | ¥3,490.00 | 495.00K |
| 2026-07-21 | ¥3,497.00 | +5.62% | ¥3,366.00 | ¥3,497.00 | ¥3,336.00 | 559.50K |
| 2026-07-17 | ¥3,311.00 | -5.72% | ¥3,530.00 | ¥3,546.00 | ¥3,262.00 | 756.30K |
| 2026-07-16 | ¥3,512.00 | -1.90% | ¥3,575.00 | ¥3,601.00 | ¥3,508.00 | 438.30K |
| 2026-07-15 | ¥3,580.00 | +1.42% | ¥3,549.00 | ¥3,580.00 | ¥3,502.00 | 486.20K |
| 2026-07-14 | ¥3,530.00 | +0.37% | ¥3,534.00 | ¥3,540.00 | ¥3,477.00 | 417.30K |
| 2026-07-13 | ¥3,517.00 | +0.06% | ¥3,547.00 | ¥3,603.00 | ¥3,517.00 | 383.10K |
| 2026-07-10 | ¥3,515.00 | -0.26% | ¥3,579.00 | ¥3,604.00 | ¥3,511.00 | 434.30K |
| 2026-07-09 | ¥3,524.00 | -1.23% | ¥3,538.00 | ¥3,550.00 | ¥3,509.00 | 314.60K |
| 2026-07-08 | ¥3,568.00 | +2.09% | ¥3,500.00 | ¥3,614.00 | ¥3,495.00 | 555.50K |
| 2026-07-07 | ¥3,495.00 | -1.55% | ¥3,587.00 | ¥3,620.00 | ¥3,495.00 | 759.90K |
| 2026-07-06 | ¥3,550.00 | +0.88% | ¥3,512.00 | ¥3,550.00 | ¥3,479.00 | 430.00K |
| 2026-07-03 | ¥3,519.00 | +2.09% | ¥3,498.00 | ¥3,526.00 | ¥3,445.00 | 485.40K |
| 2026-07-02 | ¥3,447.00 | +2.19% | ¥3,417.00 | ¥3,469.00 | ¥3,381.00 | 708.10K |
| 2026-07-01 | ¥3,373.00 | +1.72% | ¥3,345.00 | ¥3,386.00 | ¥3,330.00 | 515.60K |
| 2026-06-30 | ¥3,316.00 | -0.45% | ¥3,331.00 | ¥3,366.00 | ¥3,307.00 | 501.00K |
| 2026-06-29 | ¥3,331.00 | -0.12% | ¥3,376.00 | ¥3,395.00 | ¥3,293.00 | 608.00K |
| 2026-06-26 | ¥3,335.00 | -0.06% | ¥3,350.00 | ¥3,370.00 | ¥3,305.00 | 381.70K |
| 2026-06-25 | ¥3,337.00 | +2.02% | ¥3,339.00 | ¥3,364.00 | ¥3,285.00 | 488.70K |
| 2026-06-24 | ¥3,271.00 | -2.12% | ¥3,365.00 | ¥3,381.00 | ¥3,254.00 | 493.80K |
| 2026-06-23 | ¥3,342.00 | -0.27% | ¥3,400.00 | ¥3,436.00 | ¥3,340.00 | 410.80K |
| 2026-06-22 | ¥3,351.00 | +1.03% | ¥3,275.00 | ¥3,380.00 | ¥3,273.00 | 367.80K |
| 2026-06-19 | ¥3,317.00 | -0.96% | ¥3,348.00 | ¥3,365.00 | ¥3,262.00 | 1.00M |
| 2026-06-18 | ¥3,349.00 | +3.01% | ¥3,293.00 | ¥3,354.00 | ¥3,258.00 | 500.40K |
| 2026-06-17 | ¥3,251.00 | -1.10% | ¥3,354.00 | ¥3,385.00 | ¥3,250.00 | 450.20K |
| 2026-06-16 | ¥3,287.00 | -1.02% | ¥3,256.00 | ¥3,299.00 | ¥3,191.00 | 424.20K |
| 2026-06-15 | ¥3,321.00 | +1.65% | ¥3,330.00 | ¥3,403.00 | ¥3,313.00 | 588.40K |
| 2026-06-12 | ¥3,267.00 | +0.37% | ¥3,302.00 | ¥3,323.00 | ¥3,248.00 | 806.00K |
| 2026-06-11 | ¥3,255.00 | -0.03% | ¥3,240.00 | ¥3,266.00 | ¥3,192.00 | 536.50K |
| 2026-06-10 | ¥3,256.00 | +0.37% | ¥3,245.00 | ¥3,356.00 | ¥3,239.00 | 1.11M |
| 2026-06-09 | ¥3,244.00 | +3.15% | ¥3,195.00 | ¥3,277.00 | ¥3,180.00 | 541.00K |
| 2026-06-08 | ¥3,145.00 | -0.91% | ¥3,104.00 | ¥3,153.00 | ¥3,075.00 | 529.20K |
| 2026-06-05 | ¥3,174.00 | +1.05% | ¥3,194.00 | ¥3,219.00 | ¥3,162.00 | 581.20K |
| 2026-06-04 | ¥3,141.00 | +1.85% | ¥3,077.00 | ¥3,187.00 | ¥3,038.00 | 451.40K |
| 2026-06-03 | ¥3,084.00 | -0.84% | ¥3,131.00 | ¥3,151.00 | ¥3,070.00 | 496.60K |
| 2026-06-02 | ¥3,110.00 | +0.58% | ¥3,050.00 | ¥3,124.00 | ¥2,976.00 | 432.00K |
| 2026-06-01 | ¥3,092.00 | -1.97% | ¥3,153.00 | ¥3,153.00 | ¥3,075.00 | 573.20K |
| 2026-05-29 | ¥3,154.00 | -0.35% | ¥3,148.00 | ¥3,202.00 | ¥3,122.00 | 575.80K |
| 2026-05-28 | ¥3,165.00 | -1.12% | ¥3,201.00 | ¥3,201.00 | ¥3,119.00 | 405.70K |
| 2026-05-27 | ¥3,201.00 | -1.99% | ¥3,235.00 | ¥3,244.00 | ¥3,169.00 | 433.80K |
| 2026-05-26 | ¥3,266.00 | -1.00% | ¥3,299.00 | ¥3,309.00 | ¥3,230.00 | 410.20K |
| 2026-05-25 | ¥3,299.00 | +3.06% | ¥3,187.00 | ¥3,301.00 | ¥3,141.00 | 702.10K |
| 2026-05-22 | ¥3,201.00 | -1.48% | ¥3,279.00 | ¥3,290.00 | ¥3,201.00 | 475.80K |
| 2026-05-21 | ¥3,249.00 | +0.71% | ¥3,249.00 | ¥3,295.00 | ¥3,237.00 | 659.20K |