Australia markets closed

The 77 Bank, Ltd. (8341.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,235.00+30.00 (+0.71%)
At close: 03:15PM JST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20244,220.004,270.004,205.004,235.004,235.00217,200
14 June 20244,105.004,225.004,085.004,205.004,205.00377,600
13 June 20244,270.004,270.004,120.004,155.004,155.00219,800
12 June 20244,260.004,300.004,240.004,275.004,275.00200,100
11 June 20244,340.004,380.004,290.004,295.004,295.00198,700
10 June 20244,400.004,400.004,290.004,310.004,310.00293,700
07 June 20244,350.004,430.004,325.004,355.004,355.00221,500
06 June 20244,440.004,475.004,360.004,370.004,370.00277,500
05 June 20244,440.004,475.004,375.004,445.004,445.00315,100
04 June 20244,785.004,785.004,565.004,580.004,580.00433,300
03 June 20244,695.004,815.004,695.004,785.004,785.00210,300
31 May 20244,665.004,745.004,650.004,685.004,685.00548,900
30 May 20244,565.004,655.004,535.004,620.004,620.00220,800
29 May 20244,650.004,680.004,610.004,615.004,615.00231,000
28 May 20244,670.004,690.004,625.004,625.004,625.00172,300
27 May 20244,660.004,710.004,655.004,660.004,660.00167,500
24 May 20244,565.004,705.004,560.004,690.004,690.00167,000
23 May 20244,685.004,690.004,585.004,620.004,620.00271,000
22 May 20244,730.004,755.004,680.004,695.004,695.00161,700
21 May 20244,720.004,815.004,695.004,745.004,745.00198,700
20 May 20244,700.004,770.004,690.004,720.004,720.00164,500
17 May 20244,695.004,740.004,650.004,730.004,730.00124,300
16 May 20244,750.004,755.004,650.004,680.004,680.00216,500
15 May 20244,785.004,830.004,660.004,755.004,755.00246,300
14 May 20244,620.004,745.004,595.004,715.004,715.00323,100
13 May 20244,570.004,785.004,555.004,690.004,690.00475,400
10 May 20244,470.004,510.004,425.004,500.004,500.00248,600
09 May 20244,365.004,420.004,330.004,420.004,420.00184,100
08 May 20244,290.004,360.004,285.004,340.004,340.00209,800
07 May 20244,390.004,390.004,250.004,295.004,295.00209,500
02 May 20244,345.004,375.004,320.004,370.004,370.00132,900
01 May 20244,400.004,410.004,295.004,345.004,345.00256,300
30 Apr 20244,410.004,465.004,350.004,465.004,465.00244,700
26 Apr 20244,355.004,470.004,340.004,425.004,425.00348,400
25 Apr 20244,330.004,370.004,300.004,330.004,330.00168,600
24 Apr 20244,315.004,345.004,270.004,315.004,315.00245,300
23 Apr 20244,300.004,395.004,300.004,340.004,340.00312,900
22 Apr 20244,180.004,290.004,170.004,265.004,265.00303,100
19 Apr 20244,155.004,210.004,095.004,140.004,140.00321,800
18 Apr 20244,050.004,170.004,030.004,160.004,160.00180,700
17 Apr 20244,055.004,070.003,965.004,005.004,005.00221,000
16 Apr 20244,105.004,185.004,020.004,055.004,055.00197,100
15 Apr 20244,165.004,180.004,085.004,165.004,165.00149,900
12 Apr 20244,130.004,235.004,115.004,235.004,235.00255,700
11 Apr 20244,010.004,140.003,995.004,130.004,130.00255,900
10 Apr 20243,980.004,030.003,965.004,010.004,010.00144,500
09 Apr 20244,035.004,040.003,990.003,995.003,995.00146,700
08 Apr 20244,035.004,070.003,990.004,020.004,020.00177,000
05 Apr 20244,000.004,020.003,920.004,005.004,005.00176,600
04 Apr 20244,050.004,095.004,030.004,050.004,050.00158,600
03 Apr 20243,920.004,135.003,900.004,045.004,045.00414,300
02 Apr 20244,010.004,035.003,885.003,920.003,920.00242,500
01 Apr 20244,155.004,160.003,970.003,990.003,990.00259,000
29 Mar 20244,055.004,140.004,045.004,125.004,125.00119,000
28 Mar 20244,070.004,095.004,000.004,025.004,025.00203,400
28 Mar 202467.5 Dividend
27 Mar 20244,055.004,165.004,045.004,110.004,042.50341,200
26 Mar 20244,050.004,075.004,000.004,045.003,978.57192,800
25 Mar 20244,150.004,155.004,055.004,065.003,998.24237,200
22 Mar 20244,100.004,185.004,075.004,160.004,091.68383,100
21 Mar 20243,900.004,090.003,880.004,065.003,998.24436,400
19 Mar 20243,860.003,905.003,805.003,830.003,767.10305,800
18 Mar 20243,910.003,910.003,825.003,875.003,811.36314,700
15 Mar 20243,815.003,890.003,805.003,870.003,806.44262,300
14 Mar 20243,835.003,840.003,775.003,810.003,747.43193,600
13 Mar 20243,895.003,915.003,755.003,795.003,732.67236,000
12 Mar 20243,800.003,850.003,765.003,825.003,762.18319,300
11 Mar 20244,100.004,100.003,860.003,905.003,840.87340,500
08 Mar 20244,040.004,160.004,005.004,110.004,042.50416,000
07 Mar 20243,990.004,070.003,975.004,070.004,003.16366,000
06 Mar 20243,915.003,985.003,885.003,975.003,909.72219,900
05 Mar 20243,895.003,905.003,850.003,900.003,835.95187,200
04 Mar 20243,985.003,985.003,855.003,875.003,811.36302,400
01 Mar 20243,945.004,000.003,930.004,000.003,934.31176,500
29 Feb 20243,885.003,960.003,865.003,935.003,870.37374,800
28 Feb 20243,835.003,950.003,815.003,880.003,816.28371,800
27 Feb 20243,760.003,860.003,735.003,790.003,727.76289,400
26 Feb 20243,740.003,760.003,705.003,745.003,683.49192,400
22 Feb 20243,730.003,760.003,710.003,725.003,663.82156,700
21 Feb 20243,685.003,715.003,665.003,685.003,624.48146,500
20 Feb 20243,755.003,755.003,680.003,685.003,624.48133,000
19 Feb 20243,635.003,760.003,635.003,760.003,698.25210,400
16 Feb 20243,600.003,655.003,595.003,630.003,570.38159,700
15 Feb 20243,660.003,680.003,555.003,565.003,506.45202,000
14 Feb 20243,640.003,660.003,605.003,635.003,575.30189,500
13 Feb 20243,595.003,635.003,555.003,630.003,570.38200,100
09 Feb 20243,595.003,595.003,510.003,570.003,511.37187,100
08 Feb 20243,675.003,675.003,580.003,600.003,540.88219,100
07 Feb 20243,610.003,690.003,605.003,675.003,614.64184,500
06 Feb 20243,570.003,640.003,560.003,605.003,545.79173,600
05 Feb 20243,575.003,650.003,555.003,610.003,550.71253,500
02 Feb 20243,545.003,570.003,515.003,550.003,491.70163,200
01 Feb 20243,550.003,565.003,510.003,545.003,486.78176,500
31 Jan 20243,470.003,575.003,445.003,575.003,516.29314,500
30 Jan 20243,510.003,515.003,480.003,480.003,422.85222,100
29 Jan 20243,500.003,545.003,490.003,515.003,457.27415,200
26 Jan 20243,580.003,630.003,545.003,560.003,501.53249,400
25 Jan 20243,640.003,690.003,580.003,610.003,550.71282,500
24 Jan 20243,460.003,615.003,455.003,610.003,550.71398,700
23 Jan 20243,470.003,525.003,445.003,455.003,398.26255,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...