Advertisement
U.S. Markets closed

The 77 Bank, Ltd. (8341.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
4,160.00-5.00 (-0.12%)
At close: 03:15PM JST
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20244,200.004,210.004,130.004,160.004,160.00151,700
Oct 17, 2024------
Oct 16, 20244,050.004,125.004,025.004,080.004,080.00175,000
Oct 15, 20244,040.004,105.004,040.004,095.004,095.00282,900
Oct 11, 20243,965.004,015.003,950.003,970.003,970.00186,800
Oct 10, 20243,945.003,950.003,910.003,930.003,930.00133,800
Oct 09, 20243,970.003,995.003,900.003,920.003,920.00124,400
Oct 08, 20244,040.004,040.003,890.003,935.003,935.00236,700
Oct 07, 20243,980.004,095.003,935.004,050.004,050.00629,400
Oct 04, 20243,845.003,930.003,810.003,915.003,915.00393,100
Oct 03, 20243,860.003,870.003,735.003,775.003,775.00336,200
Oct 02, 20243,900.003,915.003,785.003,810.003,810.00249,300
Oct 01, 20243,920.003,980.003,880.003,925.003,925.00239,200
Sep 30, 20243,820.003,960.003,820.003,915.003,915.00511,700
Sep 27, 20243,800.003,815.003,750.003,775.003,775.00277,200
Sep 26, 20243,810.003,855.003,765.003,855.003,855.00395,800
Sep 25, 20243,810.003,830.003,755.003,785.003,785.00296,700
Sep 24, 20243,905.003,910.003,835.003,835.003,835.00262,000
Sep 20, 20243,945.003,955.003,860.003,865.003,865.00289,900
Sep 19, 20243,865.003,930.003,855.003,890.003,890.00150,200
Sep 18, 20243,865.003,880.003,770.003,820.003,820.00193,200
Sep 17, 20243,935.003,960.003,790.003,825.003,825.00266,900
Sep 13, 20243,900.003,975.003,885.003,885.003,885.00222,800
Sep 12, 20243,885.003,950.003,870.003,900.003,900.00208,300
Sep 11, 20243,950.003,980.003,825.003,830.003,830.00259,300
Sep 10, 20243,950.004,050.003,950.004,020.004,020.00156,400
Sep 09, 20243,900.003,980.003,830.003,950.003,950.00227,200
Sep 06, 20244,085.004,130.004,020.004,035.004,035.00119,200
Sep 05, 20244,000.004,115.003,955.004,060.004,060.00257,200
Sep 04, 20244,155.004,160.004,045.004,050.004,050.00256,700
Sep 03, 20244,200.004,295.004,200.004,295.004,295.00136,000
Sep 02, 20244,200.004,225.004,145.004,175.004,175.0098,700
Aug 30, 20244,180.004,210.004,150.004,185.004,185.00176,600
Aug 29, 20244,175.004,180.004,110.004,150.004,150.00156,100
Aug 28, 20244,065.004,150.004,030.004,150.004,150.00181,800
Aug 27, 20244,050.004,085.004,020.004,070.004,070.00140,500
Aug 26, 20244,125.004,140.004,010.004,050.004,050.00154,200
Aug 23, 20244,165.004,170.004,095.004,140.004,140.00138,300
Aug 22, 20244,250.004,250.004,115.004,140.004,140.00176,200
Aug 21, 20244,215.004,285.004,205.004,250.004,250.0094,900
Aug 20, 20244,355.004,355.004,250.004,285.004,285.00111,100
Aug 19, 20244,325.004,380.004,260.004,290.004,290.00303,000
Aug 16, 20244,310.004,370.004,275.004,325.004,325.00277,600
Aug 15, 20244,130.004,225.004,125.004,170.004,170.00200,100
Aug 14, 20244,080.004,250.004,080.004,110.004,110.00204,800
Aug 13, 20243,935.004,050.003,920.004,050.004,050.00187,200
Aug 09, 20243,915.004,030.003,845.003,935.003,935.00378,100
Aug 08, 20243,750.003,920.003,750.003,785.003,785.00302,800
Aug 07, 20243,520.003,960.003,520.003,850.003,850.00617,600
Aug 06, 20243,745.003,980.003,570.003,645.003,645.001,056,100
Aug 05, 20243,700.003,780.003,675.003,675.003,675.00343,300
Aug 02, 20244,710.004,745.004,375.004,375.004,375.00507,000
Aug 01, 20244,780.004,880.004,750.004,810.004,810.00436,800
Jul 31, 20244,510.004,740.004,510.004,740.004,740.00572,700
Jul 30, 20244,540.004,540.004,465.004,470.004,470.00319,800
Jul 29, 20244,550.004,665.004,515.004,610.004,610.00631,200
Jul 26, 20244,260.004,295.004,210.004,240.004,240.00196,200
Jul 25, 20244,375.004,455.004,270.004,280.004,280.00275,100
Jul 24, 20244,515.004,555.004,445.004,445.004,445.00183,800
Jul 23, 20244,480.004,525.004,445.004,525.004,525.00132,300
Jul 22, 20244,460.004,465.004,390.004,420.004,420.00181,500
Jul 19, 20244,535.004,535.004,425.004,470.004,470.00132,300
Jul 18, 20244,475.004,575.004,440.004,555.004,555.00225,800
Jul 17, 20244,500.004,540.004,470.004,500.004,500.00179,900
Jul 16, 20244,400.004,490.004,395.004,485.004,485.00164,800
Jul 12, 20244,350.004,400.004,325.004,385.004,385.00237,300
Jul 11, 20244,490.004,495.004,395.004,410.004,410.00141,600
Jul 10, 20244,415.004,435.004,390.004,435.004,435.00178,900
Jul 09, 20244,400.004,440.004,350.004,420.004,420.00242,100
Jul 08, 20244,410.004,420.004,325.004,385.004,385.00229,000
Jul 05, 20244,535.004,535.004,430.004,430.004,430.00154,800
Jul 04, 20244,555.004,555.004,460.004,525.004,525.00180,300
Jul 03, 20244,625.004,645.004,525.004,540.004,540.00260,700
Jul 02, 20244,550.004,695.004,550.004,615.004,615.00374,800
Jul 01, 20244,540.004,575.004,455.004,550.004,550.00351,000
Jun 28, 20244,390.004,485.004,380.004,475.004,475.00318,400
Jun 27, 20244,350.004,385.004,325.004,370.004,370.00193,900
Jun 26, 20244,315.004,360.004,305.004,345.004,345.00246,100
Jun 25, 20244,270.004,370.004,225.004,315.004,315.00324,100
Jun 24, 20244,215.004,230.004,085.004,210.004,210.00396,600
Jun 21, 20244,310.004,340.004,215.004,230.004,230.00216,000
Jun 20, 20244,370.004,380.004,260.004,270.004,270.00207,300
Jun 19, 20244,280.004,370.004,275.004,335.004,335.00139,900
Jun 18, 20244,270.004,300.004,205.004,240.004,240.00242,900
Jun 17, 20244,220.004,270.004,205.004,235.004,235.00217,200
Jun 14, 20244,105.004,225.004,085.004,205.004,205.00377,600
Jun 13, 20244,270.004,270.004,120.004,155.004,155.00219,800
Jun 12, 20244,260.004,300.004,240.004,275.004,275.00200,100
Jun 11, 20244,340.004,380.004,290.004,295.004,295.00198,700
Jun 10, 20244,400.004,400.004,290.004,310.004,310.00293,700
Jun 07, 20244,350.004,430.004,325.004,355.004,355.00221,500
Jun 06, 20244,440.004,475.004,360.004,370.004,370.00277,500
Jun 05, 20244,440.004,475.004,375.004,445.004,445.00315,100
Jun 04, 20244,785.004,785.004,565.004,580.004,580.00433,300
Jun 03, 20244,695.004,815.004,695.004,785.004,785.00210,300
May 31, 20244,665.004,745.004,650.004,685.004,685.00548,900
May 30, 20244,565.004,655.004,535.004,620.004,620.00220,800
May 29, 20244,650.004,680.004,610.004,615.004,615.00231,000
May 28, 20244,670.004,690.004,625.004,625.004,625.00172,300
May 27, 20244,660.004,710.004,655.004,660.004,660.00167,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...