UK markets closed

The 77 Bank, Ltd. (8341.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,370.00+25.00 (+0.58%)
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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 202455 Dividend
27 Mar 20244,055.004,165.004,045.004,110.004,055.00341,200
26 Mar 20244,050.004,075.004,000.004,045.003,990.87192,800
25 Mar 20244,150.004,155.004,055.004,065.004,010.60237,200
22 Mar 20244,100.004,185.004,075.004,160.004,104.33383,100
21 Mar 20243,900.004,090.003,880.004,065.004,010.60436,400
19 Mar 20243,860.003,905.003,805.003,830.003,778.75305,800
18 Mar 20243,910.003,910.003,825.003,875.003,823.14314,700
15 Mar 20243,815.003,890.003,805.003,870.003,818.21262,300
14 Mar 20243,835.003,840.003,775.003,810.003,759.01193,600
13 Mar 20243,895.003,915.003,755.003,795.003,744.22236,000
12 Mar 20243,800.003,850.003,765.003,825.003,773.81319,300
11 Mar 20244,100.004,100.003,860.003,905.003,852.74340,500
08 Mar 20244,040.004,160.004,005.004,110.004,055.00416,000
07 Mar 20243,990.004,070.003,975.004,070.004,015.54366,000
06 Mar 20243,915.003,985.003,885.003,975.003,921.81219,900
05 Mar 20243,895.003,905.003,850.003,900.003,847.81187,200
04 Mar 20243,985.003,985.003,855.003,875.003,823.14302,400
01 Mar 20243,945.004,000.003,930.004,000.003,946.47176,500
29 Feb 20243,885.003,960.003,865.003,935.003,882.34374,800
28 Feb 20243,835.003,950.003,815.003,880.003,828.08371,800
27 Feb 20243,760.003,860.003,735.003,790.003,739.28289,400
26 Feb 20243,740.003,760.003,705.003,745.003,694.88192,400
22 Feb 20243,730.003,760.003,710.003,725.003,675.15156,700
21 Feb 20243,685.003,715.003,665.003,685.003,635.69146,500
20 Feb 20243,755.003,755.003,680.003,685.003,635.69133,000
19 Feb 20243,635.003,760.003,635.003,760.003,709.68210,400
16 Feb 20243,600.003,655.003,595.003,630.003,581.42159,700
15 Feb 20243,660.003,680.003,555.003,565.003,517.29202,000
14 Feb 20243,640.003,660.003,605.003,635.003,586.36189,500
13 Feb 20243,595.003,635.003,555.003,630.003,581.42200,100
09 Feb 20243,595.003,595.003,510.003,570.003,522.23187,100
08 Feb 20243,675.003,675.003,580.003,600.003,551.82219,100
07 Feb 20243,610.003,690.003,605.003,675.003,625.82184,500
06 Feb 20243,570.003,640.003,560.003,605.003,556.76173,600
05 Feb 20243,575.003,650.003,555.003,610.003,561.69253,500
02 Feb 20243,545.003,570.003,515.003,550.003,502.49163,200
01 Feb 20243,550.003,565.003,510.003,545.003,497.56176,500
31 Jan 20243,470.003,575.003,445.003,575.003,527.16314,500
30 Jan 20243,510.003,515.003,480.003,480.003,433.43222,100
29 Jan 20243,500.003,545.003,490.003,515.003,467.96415,200
26 Jan 20243,580.003,630.003,545.003,560.003,512.36249,400
25 Jan 20243,640.003,690.003,580.003,610.003,561.69282,500
24 Jan 20243,460.003,615.003,455.003,610.003,561.69398,700
23 Jan 20243,470.003,525.003,445.003,455.003,408.77255,400
22 Jan 20243,455.003,485.003,435.003,485.003,438.36198,300
19 Jan 20243,465.003,480.003,430.003,445.003,398.90259,200
18 Jan 20243,415.003,450.003,395.003,445.003,398.90188,900
17 Jan 20243,450.003,480.003,415.003,415.003,369.30371,200
16 Jan 20243,515.003,515.003,440.003,445.003,398.90195,500
15 Jan 20243,460.003,485.003,455.003,480.003,433.4332,300
12 Jan 20243,540.003,545.003,430.003,445.003,398.90361,500
11 Jan 20243,525.003,655.003,525.003,555.003,507.43311,700
10 Jan 20243,515.003,550.003,495.003,505.003,458.10172,500
09 Jan 20243,555.003,565.003,510.003,530.003,482.76239,400
05 Jan 20243,475.003,530.003,445.003,515.003,467.96257,600
04 Jan 20243,490.003,490.003,400.003,450.003,403.83165,400
29 Dec 20233,475.003,505.003,455.003,480.003,433.43126,000
28 Dec 20233,490.003,520.003,460.003,475.003,428.50167,700
27 Dec 20233,500.003,530.003,465.003,515.003,467.96178,200
26 Dec 20233,495.003,520.003,455.003,485.003,438.36220,200
25 Dec 20233,500.003,520.003,450.003,450.003,403.83153,900
22 Dec 20233,360.003,430.003,360.003,430.003,384.10168,200
21 Dec 20233,340.003,365.003,315.003,335.003,290.37172,100
20 Dec 20233,390.003,435.003,355.003,360.003,315.04270,200
19 Dec 20233,445.003,465.003,390.003,445.003,398.90284,900
18 Dec 20233,480.003,495.003,400.003,445.003,398.90291,000
15 Dec 20233,550.003,585.003,475.003,505.003,458.10337,000
14 Dec 20233,670.003,670.003,555.003,565.003,517.29319,000
13 Dec 20233,750.003,795.003,695.003,725.003,675.15237,600
12 Dec 20233,835.003,855.003,750.003,770.003,719.55320,500
11 Dec 20233,810.003,875.003,765.003,875.003,823.14353,100
08 Dec 20233,760.003,820.003,715.003,765.003,714.62643,900
07 Dec 20233,550.003,700.003,540.003,690.003,640.62406,400
06 Dec 20233,450.003,560.003,450.003,555.003,507.43258,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...