Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

The 77 Bank, Ltd. (8341.T)

Compare
3,462.00
-431.00
(-11.07%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253,351.003,595.003,343.003,462.003,462.00468,400
Apr 4, 20253,960.003,978.003,768.003,893.003,893.00488,600
Apr 3, 20254,295.004,350.004,188.004,240.004,240.00426,400
Apr 2, 20254,672.004,672.004,560.004,596.004,596.00176,100
Apr 1, 20254,833.004,833.004,621.004,673.004,673.00199,400
Mar 31, 20254,693.004,800.004,581.004,753.004,753.00308,200
Mar 28, 2025 77.50 Dividend
Mar 28, 20254,904.004,956.004,820.004,833.004,833.00357,200
Mar 27, 20254,806.004,915.004,750.004,911.004,833.50343,600
Mar 26, 20254,849.004,849.004,750.004,810.004,734.09279,100
Mar 25, 20254,760.004,812.004,718.004,779.004,703.58179,100
Mar 24, 20254,820.004,823.004,757.004,757.004,681.93114,800
Mar 21, 20254,691.004,824.004,691.004,809.004,733.11208,600
Mar 19, 20254,641.004,702.004,641.004,691.004,616.97122,900
Mar 18, 20254,595.004,694.004,577.004,662.004,588.43212,200
Mar 17, 20254,550.004,591.004,540.004,562.004,490.01131,400
Mar 14, 20254,455.004,548.004,451.004,523.004,451.62214,100
Mar 13, 20254,455.004,506.004,455.004,463.004,392.57141,500
Mar 12, 20254,306.004,483.004,306.004,450.004,379.77237,900
Mar 11, 20254,291.004,310.004,207.004,297.004,229.19292,800
Mar 10, 20254,549.004,549.004,420.004,420.004,350.25174,100
Mar 7, 20254,476.004,557.004,453.004,537.004,465.40184,000
Mar 6, 20254,510.004,581.004,508.004,579.004,506.74103,900
Mar 5, 20254,450.004,504.004,444.004,480.004,409.30123,600
Mar 4, 20254,485.004,507.004,438.004,483.004,412.25136,100
Mar 3, 20254,502.004,539.004,433.004,485.004,414.22175,100
Feb 28, 20254,514.004,525.004,469.004,469.004,398.48226,800
Feb 27, 20254,548.004,554.004,509.004,527.004,455.56113,300
Feb 26, 20254,508.004,536.004,470.004,511.004,439.81156,700
Feb 25, 20254,513.004,568.004,493.004,508.004,436.86230,500
Feb 21, 20254,479.004,633.004,444.004,602.004,529.38233,300
Feb 20, 20254,531.004,554.004,426.004,484.004,413.24149,000
Feb 19, 20254,640.004,738.004,552.004,552.004,480.17195,600
Feb 18, 20254,569.004,626.004,528.004,615.004,542.17122,700
Feb 17, 20254,482.004,537.004,477.004,532.004,460.48102,300
Feb 14, 20254,490.004,502.004,466.004,488.004,417.18117,700
Feb 13, 20254,485.004,506.004,466.004,474.004,403.40179,400
Feb 12, 20254,480.004,495.004,438.004,461.004,390.60145,400
Feb 10, 20254,554.004,554.004,458.004,476.004,405.36145,600
Feb 7, 20254,562.004,582.004,503.004,554.004,482.13128,300
Feb 6, 20254,594.004,616.004,528.004,533.004,461.46137,100
Feb 5, 20254,629.004,666.004,538.004,561.004,489.02183,800
Feb 4, 20254,732.004,757.004,564.004,582.004,509.69249,700
Feb 3, 20254,646.004,698.004,613.004,636.004,562.84339,600
Jan 31, 20254,715.004,788.004,676.004,786.004,710.47275,800
Jan 30, 20254,614.004,687.004,591.004,676.004,602.21212,600
Jan 29, 20254,577.004,609.004,535.004,600.004,527.41161,900
Jan 28, 20254,482.004,558.004,472.004,542.004,470.32167,300
Jan 27, 20254,438.004,531.004,434.004,469.004,398.48199,400
Jan 24, 20254,420.004,426.004,326.004,388.004,318.75148,400
Jan 23, 20254,371.004,409.004,344.004,392.004,322.69153,100
Jan 22, 20254,440.004,440.004,380.004,390.004,320.72195,800
Jan 21, 20254,470.004,487.004,373.004,406.004,336.47207,800
Jan 20, 20254,447.004,461.004,399.004,434.004,364.03189,800
Jan 17, 20254,370.004,410.004,306.004,397.004,327.61195,200
Jan 16, 20254,422.004,448.004,384.004,401.004,331.55200,700
Jan 15, 20254,360.004,421.004,356.004,421.004,351.23168,900
Jan 14, 20254,361.004,404.004,295.004,321.004,252.81244,700
Jan 10, 20254,430.004,444.004,335.004,359.004,290.21279,100
Jan 9, 20254,525.004,525.004,456.004,456.004,385.68157,500
Jan 8, 20254,474.004,534.004,450.004,521.004,449.65221,800
Jan 7, 20254,506.004,506.004,425.004,483.004,412.25223,600
Jan 6, 20254,555.004,562.004,458.004,519.004,447.69205,400
Dec 30, 20244,566.004,600.004,515.004,547.004,475.24169,400
Dec 27, 20244,530.004,566.004,520.004,564.004,491.98172,300
Dec 26, 20244,480.004,530.004,444.004,530.004,458.51146,800
Dec 25, 20244,562.004,562.004,443.004,505.004,433.91194,700
Dec 24, 20244,535.004,560.004,515.004,551.004,479.18152,000
Dec 23, 20244,451.004,521.004,424.004,513.004,441.78206,500
Dec 20, 20244,542.004,542.004,445.004,460.004,389.62215,900
Dec 19, 20244,450.004,541.004,447.004,515.004,443.75166,900
Dec 18, 20244,480.004,547.004,478.004,542.004,470.32122,700
Dec 17, 20244,604.004,618.004,507.004,524.004,452.61135,000
Dec 16, 20244,662.004,673.004,563.004,602.004,529.38191,400
Dec 13, 20244,634.004,679.004,614.004,656.004,582.52253,700
Dec 12, 20244,690.004,702.004,657.004,659.004,585.48192,600
Dec 11, 20244,653.004,699.004,644.004,667.004,593.35205,400
Dec 10, 20244,688.004,699.004,614.004,630.004,556.93232,400
Dec 9, 20244,628.004,659.004,550.004,633.004,559.89207,500
Dec 6, 20244,584.004,618.004,567.004,607.004,534.30195,900
Dec 5, 20244,552.004,555.004,467.004,549.004,477.21187,000
Dec 4, 20244,593.004,612.004,516.004,525.004,453.59162,600
Dec 3, 20244,550.004,645.004,525.004,622.004,549.06279,600
Dec 2, 20244,458.004,543.004,426.004,525.004,453.59235,100
Nov 29, 20244,370.004,428.004,326.004,405.004,335.48126,900
Nov 28, 20244,315.004,376.004,294.004,356.004,287.26121,900
Nov 27, 20244,336.004,390.004,300.004,328.004,259.70123,700
Nov 26, 20244,493.004,510.004,336.004,369.004,300.05161,000
Nov 25, 20244,500.004,548.004,490.004,524.004,452.61227,300
Nov 22, 20244,420.004,478.004,396.004,460.004,389.62134,000
Nov 21, 20244,350.004,425.004,350.004,415.004,345.33128,800
Nov 20, 20244,402.004,422.004,323.004,346.004,277.42203,600
Nov 19, 20244,397.004,460.004,377.004,460.004,389.62263,300
Nov 18, 20244,430.004,430.004,332.004,354.004,285.29181,200
Nov 15, 20244,450.004,450.004,354.004,423.004,353.20180,600
Nov 14, 20244,350.004,444.004,350.004,406.004,336.47230,500
Nov 13, 20244,420.004,472.004,322.004,345.004,276.43262,000
Nov 12, 20244,480.004,490.004,362.004,395.004,325.64227,900
Nov 11, 20244,360.004,438.004,284.004,395.004,325.64280,300
Nov 8, 20244,400.004,535.004,350.004,350.004,281.35399,900
Nov 7, 20244,400.004,444.004,332.004,397.004,327.61396,900
Nov 6, 20244,070.004,264.004,063.004,264.004,196.71232,000
Nov 5, 20244,030.004,064.004,001.004,045.003,981.17175,800
Nov 1, 20243,927.004,023.003,919.004,023.003,959.51243,500
Oct 31, 20244,020.004,031.003,927.003,969.003,906.37282,600
Oct 30, 20243,980.004,005.003,940.003,990.003,927.03719,700
Oct 29, 20243,890.003,980.003,890.003,960.003,897.51154,300
Oct 28, 20243,800.003,915.003,800.003,880.003,818.77164,900
Oct 25, 20243,850.003,880.003,805.003,860.003,799.09160,300
Oct 24, 20243,900.003,910.003,865.003,875.003,813.85135,700
Oct 23, 20243,930.003,965.003,905.003,910.003,848.30209,200
Oct 22, 20244,015.004,025.003,960.003,980.003,917.19157,300
Oct 21, 20244,165.004,165.004,035.004,055.003,991.01141,500
Oct 18, 20244,200.004,210.004,130.004,160.004,094.35151,700
Oct 17, 20244,115.004,195.004,090.004,165.004,099.27235,600
Oct 16, 20244,050.004,125.004,025.004,080.004,015.61175,000
Oct 15, 20244,040.004,105.004,040.004,095.004,030.38282,900
Oct 11, 20243,965.004,015.003,950.003,970.003,907.35186,800
Oct 10, 20243,945.003,950.003,910.003,930.003,867.98133,800
Oct 9, 20243,970.003,995.003,900.003,920.003,858.14124,400
Oct 8, 20244,040.004,040.003,890.003,935.003,872.90236,700
Oct 7, 20243,980.004,095.003,935.004,050.003,986.09629,400
Oct 4, 20243,845.003,930.003,810.003,915.003,853.22393,100
Oct 3, 20243,860.003,870.003,735.003,775.003,715.43336,200
Oct 2, 20243,900.003,915.003,785.003,810.003,749.87249,300
Oct 1, 20243,920.003,980.003,880.003,925.003,863.06239,200
Sep 30, 20243,820.003,960.003,820.003,915.003,853.22511,700
Sep 27, 2024 70.00 Dividend
Sep 27, 20243,800.003,815.003,750.003,775.003,715.43277,200
Sep 26, 20243,810.003,855.003,765.003,855.003,725.27395,800
Sep 25, 20243,810.003,830.003,755.003,785.003,657.63296,700
Sep 24, 20243,905.003,910.003,835.003,835.003,705.94262,000
Sep 20, 20243,945.003,955.003,860.003,865.003,734.93289,900
Sep 19, 20243,865.003,930.003,855.003,890.003,759.09150,200
Sep 18, 20243,865.003,880.003,770.003,820.003,691.45193,200
Sep 17, 20243,935.003,960.003,790.003,825.003,696.28266,900
Sep 13, 20243,900.003,975.003,885.003,885.003,754.26222,800
Sep 12, 20243,885.003,950.003,870.003,900.003,768.75208,300
Sep 11, 20243,950.003,980.003,825.003,830.003,701.11259,300
Sep 10, 20243,950.004,050.003,950.004,020.003,884.72156,400
Sep 9, 20243,900.003,980.003,830.003,950.003,817.07227,200
Sep 6, 20244,085.004,130.004,020.004,035.003,899.21119,200
Sep 5, 20244,000.004,115.003,955.004,060.003,923.37257,200
Sep 4, 20244,155.004,160.004,045.004,050.003,913.71256,700
Sep 3, 20244,200.004,295.004,200.004,295.004,150.46136,000
Sep 2, 20244,200.004,225.004,145.004,175.004,034.5098,700
Aug 30, 20244,180.004,210.004,150.004,185.004,044.16176,600
Aug 29, 20244,175.004,180.004,110.004,150.004,010.34156,100
Aug 28, 20244,065.004,150.004,030.004,150.004,010.34181,800
Aug 27, 20244,050.004,085.004,020.004,070.003,933.03140,500
Aug 26, 20244,125.004,140.004,010.004,050.003,913.71154,200
Aug 23, 20244,165.004,170.004,095.004,140.004,000.68138,300
Aug 22, 20244,250.004,250.004,115.004,140.004,000.68176,200
Aug 21, 20244,215.004,285.004,205.004,250.004,106.9894,900
Aug 20, 20244,355.004,355.004,250.004,285.004,140.80111,100
Aug 19, 20244,325.004,380.004,260.004,290.004,145.63303,000
Aug 16, 20244,310.004,370.004,275.004,325.004,179.45277,600
Aug 15, 20244,130.004,225.004,125.004,170.004,029.67200,100
Aug 14, 20244,080.004,250.004,080.004,110.003,971.69204,800
Aug 13, 20243,935.004,050.003,920.004,050.003,913.71187,200
Aug 9, 20243,915.004,030.003,845.003,935.003,802.58378,100
Aug 8, 20243,750.003,920.003,750.003,785.003,657.63302,800
Aug 7, 20243,520.003,960.003,520.003,850.003,720.44617,600
Aug 6, 20243,745.003,980.003,570.003,645.003,522.341,056,100
Aug 5, 20243,700.003,780.003,675.003,675.003,551.33343,300
Aug 2, 20244,710.004,745.004,375.004,375.004,227.77507,000
Aug 1, 20244,780.004,880.004,750.004,810.004,648.13436,800
Jul 31, 20244,510.004,740.004,510.004,740.004,580.49572,700
Jul 30, 20244,540.004,540.004,465.004,470.004,319.57319,800
Jul 29, 20244,550.004,665.004,515.004,610.004,454.86631,200
Jul 26, 20244,260.004,295.004,210.004,240.004,097.31196,200
Jul 25, 20244,375.004,455.004,270.004,280.004,135.97275,100
Jul 24, 20244,515.004,555.004,445.004,445.004,295.41183,800
Jul 23, 20244,480.004,525.004,445.004,525.004,372.72132,300
Jul 22, 20244,460.004,465.004,390.004,420.004,271.26181,500
Jul 19, 20244,535.004,535.004,425.004,470.004,319.57132,300
Jul 18, 20244,475.004,575.004,440.004,555.004,401.71225,800
Jul 17, 20244,500.004,540.004,470.004,500.004,348.56179,900
Jul 16, 20244,400.004,490.004,395.004,485.004,334.07164,800
Jul 12, 20244,350.004,400.004,325.004,385.004,237.43237,300
Jul 11, 20244,490.004,495.004,395.004,410.004,261.59141,600
Jul 10, 20244,415.004,435.004,390.004,435.004,285.75178,900
Jul 9, 20244,400.004,440.004,350.004,420.004,271.26242,100
Jul 8, 20244,410.004,420.004,325.004,385.004,237.43229,000
Jul 5, 20244,535.004,535.004,430.004,430.004,280.92154,800
Jul 4, 20244,555.004,555.004,460.004,525.004,372.72180,300
Jul 3, 20244,625.004,645.004,525.004,540.004,387.22260,700
Jul 2, 20244,550.004,695.004,550.004,615.004,459.69374,800
Jul 1, 20244,540.004,575.004,455.004,550.004,396.88351,000
Jun 28, 20244,390.004,485.004,380.004,475.004,324.40318,400
Jun 27, 20244,350.004,385.004,325.004,370.004,222.94193,900
Jun 26, 20244,315.004,360.004,305.004,345.004,198.78246,100
Jun 25, 20244,270.004,370.004,225.004,315.004,169.79324,100
Jun 24, 20244,215.004,230.004,085.004,210.004,068.32396,600
Jun 21, 20244,310.004,340.004,215.004,230.004,087.65216,000
Jun 20, 20244,370.004,380.004,260.004,270.004,126.30207,300
Jun 19, 20244,280.004,370.004,275.004,335.004,189.12139,900
Jun 18, 20244,270.004,300.004,205.004,240.004,097.31242,900
Jun 17, 20244,220.004,270.004,205.004,235.004,092.48217,200
Jun 14, 20244,105.004,225.004,085.004,205.004,063.49377,600
Jun 13, 20244,270.004,270.004,120.004,155.004,015.17219,800
Jun 12, 20244,260.004,300.004,240.004,275.004,131.14200,100
Jun 11, 20244,340.004,380.004,290.004,295.004,150.46198,700
Jun 10, 20244,400.004,400.004,290.004,310.004,164.96293,700
Jun 7, 20244,350.004,430.004,325.004,355.004,208.44221,500
Jun 6, 20244,440.004,475.004,360.004,370.004,222.94277,500
Jun 5, 20244,440.004,475.004,375.004,445.004,295.41315,100
Jun 4, 20244,785.004,785.004,565.004,580.004,425.87433,300
Jun 3, 20244,695.004,815.004,695.004,785.004,623.97210,300
May 31, 20244,665.004,745.004,650.004,685.004,527.34548,900
May 30, 20244,565.004,655.004,535.004,620.004,464.52220,800
May 29, 20244,650.004,680.004,610.004,615.004,459.69231,000
May 28, 20244,670.004,690.004,625.004,625.004,469.36172,300
May 27, 20244,660.004,710.004,655.004,660.004,503.18167,500
May 24, 20244,565.004,705.004,560.004,690.004,532.17167,000
May 23, 20244,685.004,690.004,585.004,620.004,464.52271,000
May 22, 20244,730.004,755.004,680.004,695.004,537.00161,700
May 21, 20244,720.004,815.004,695.004,745.004,585.32198,700
May 20, 20244,700.004,770.004,690.004,720.004,561.16164,500
May 17, 20244,695.004,740.004,650.004,730.004,570.82124,300
May 16, 20244,750.004,755.004,650.004,680.004,522.51216,500
May 15, 20244,785.004,830.004,660.004,755.004,594.98246,300
May 14, 20244,620.004,745.004,595.004,715.004,556.33323,100
May 13, 20244,570.004,785.004,555.004,690.004,532.17475,400
May 10, 20244,470.004,510.004,425.004,500.004,348.56248,600
May 9, 20244,365.004,420.004,330.004,420.004,271.26184,100
May 8, 20244,290.004,360.004,285.004,340.004,193.95209,800
May 7, 20244,390.004,390.004,250.004,295.004,150.46209,500
May 2, 20244,345.004,375.004,320.004,370.004,222.94132,900
May 1, 20244,400.004,410.004,295.004,345.004,198.78256,300
Apr 30, 20244,410.004,465.004,350.004,465.004,314.74244,700
Apr 26, 20244,355.004,470.004,340.004,425.004,276.09348,400
Apr 25, 20244,330.004,370.004,300.004,330.004,184.28168,600
Apr 24, 20244,315.004,345.004,270.004,315.004,169.79245,300
Apr 23, 20244,300.004,395.004,300.004,340.004,193.95312,900
Apr 22, 20244,180.004,290.004,170.004,265.004,121.47303,100
Apr 19, 20244,155.004,210.004,095.004,140.004,000.68321,800
Apr 18, 20244,050.004,170.004,030.004,160.004,020.01180,700
Apr 17, 20244,055.004,070.003,965.004,005.003,870.22221,000
Apr 16, 20244,105.004,185.004,020.004,055.003,918.54197,100
Apr 15, 20244,165.004,180.004,085.004,165.004,024.84149,900
Apr 12, 20244,130.004,235.004,115.004,235.004,092.48255,700
Apr 11, 20244,010.004,140.003,995.004,130.003,991.01255,900
Apr 10, 20243,980.004,030.003,965.004,010.003,875.05144,500
Apr 9, 20244,035.004,040.003,990.003,995.003,860.56146,700
Apr 8, 20244,035.004,070.003,990.004,020.003,884.72177,000

Related Tickers

8395.T The Bank of Saga Ltd.
1,695.00
-13.08%
 
8381.T The San-in Godo Bank,Ltd.
1,000.00
-9.09%
 
8377.T Hokuhoku Financial Group, Inc.
1,860.50
-13.61%
 
7337.T Hirogin Holdings, Inc.
921.70
-9.42%
 
7173.T Tokyo Kiraboshi Financial Group, Inc.
4,315.00
-12.30%
 
7180.T Kyushu Financial Group, Inc.
539.60
-11.09%
 
8551.T The Kita-Nippon Bank, Ltd.
2,483.00
-7.73%
 
8336.T The Musashino Bank, Ltd.
2,502.00
-8.35%
 
8522.T The Bank of Nagoya, Ltd.
5,610.00
-11.79%
 
7163.T SBI Sumishin Net Bank, Ltd.
3,050.00
-11.59%