Comparing Back to the side-by-side chart ↗
The 77 Bank,Ltd. (8341.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3756.00 | 3820.00 | 3740.00 | 3820.00 | +2.33% | 530,800 |
| 2026-10-15 | 3750.00 | 3795.00 | 3686.00 | 3733.00 | -2.35% | 790,600 |
| 2026-10-14 | 3908.00 | 3909.00 | 3802.00 | 3823.00 | -2.65% | 628,200 |
| 2026-10-13 | 3923.00 | 3989.00 | 3909.00 | 3927.00 | +1.37% | 957,700 |
| 2026-10-09 | 3964.00 | 4014.00 | 3874.00 | 3874.00 | -3.27% | 1,370,000 |
| 2026-10-08 | 4099.00 | 4099.00 | 4005.00 | 4005.00 | -2.91% | 795,400 |
| 2026-10-07 | 4199.00 | 4240.00 | 4122.00 | 4125.00 | -2.30% | 635,900 |
| 2026-10-06 | 4148.00 | 4230.00 | 4122.00 | 4222.00 | +2.48% | 648,100 |
| 2026-10-05 | 4101.00 | 4120.00 | 4055.00 | 4120.00 | +1.10% | 766,500 |
| 2026-10-02 | 4087.00 | 4139.00 | 4065.00 | 4075.00 | -0.54% | 649,200 |
| 2026-10-01 | 4202.00 | 4202.00 | 4016.00 | 4097.00 | -2.50% | 1,064,200 |
| 2026-09-30 | 4102.00 | 4229.00 | 4089.00 | 4202.00 | +2.81% | 822,600 |
| 2026-09-29 | 4084.00 | 4155.00 | 4063.00 | 4087.00 | -2.55% | 696,100 |
| 2026-09-28 | 4245.00 | 4264.00 | 4186.00 | 4194.00 | -0.07% | 741,400 |
| 2026-09-25 | 4093.00 | 4197.00 | 4075.00 | 4197.00 | +3.55% | 1,008,600 |
| 2026-09-24 | 4158.00 | 4171.00 | 4026.00 | 4053.00 | -3.15% | 1,170,600 |
| 2026-09-18 | 4045.00 | 4185.00 | 4010.00 | 4185.00 | +3.03% | 1,856,400 |
| 2026-09-17 | 4063.00 | 4114.00 | 4024.00 | 4062.00 | +0.74% | 748,800 |
| 2026-09-16 | 4047.00 | 4111.00 | 4004.00 | 4032.00 | -0.12% | 670,900 |
| 2026-09-15 | 4101.00 | 4128.00 | 3986.00 | 4037.00 | -1.39% | 762,300 |
| 2026-09-14 | 4043.00 | 4113.00 | 3994.00 | 4094.00 | +3.05% | 693,200 |
| 2026-09-11 | 3850.00 | 4015.00 | 3819.00 | 3973.00 | +0.33% | 814,200 |
| 2026-09-10 | 3867.00 | 3984.00 | 3845.00 | 3960.00 | +2.99% | 818,400 |
| 2026-09-09 | 3882.00 | 3916.00 | 3834.00 | 3845.00 | -1.03% | 578,700 |
| 2026-09-08 | 3950.00 | 3983.00 | 3885.00 | 3885.00 | -2.80% | 440,500 |
| 2026-09-07 | 4018.00 | 4043.00 | 3970.00 | 3997.00 | -0.52% | 472,000 |
| 2026-09-04 | 4054.00 | 4058.00 | 3956.00 | 4018.00 | -0.32% | 728,100 |
| 2026-09-03 | 4015.00 | 4083.00 | 3966.00 | 4031.00 | +1.43% | 530,500 |
| 2026-09-02 | 3945.00 | 4025.00 | 3936.00 | 3974.00 | -0.95% | 600,400 |
| 2026-09-01 | 3950.00 | 4012.00 | 3896.00 | 4012.00 | +0.48% | 527,600 |
| 2026-08-31 | 3943.00 | 4014.00 | 3891.00 | 3993.00 | +1.09% | 951,800 |
| 2026-08-28 | 3900.00 | 3975.00 | 3889.00 | 3950.00 | +1.57% | 498,800 |
| 2026-08-27 | 3889.00 | 3930.00 | 3861.00 | 3889.00 | +0.44% | 527,200 |
| 2026-08-26 | 3801.00 | 3887.00 | 3797.00 | 3872.00 | +2.16% | 442,500 |
| 2026-08-25 | 3736.00 | 3817.00 | 3733.00 | 3790.00 | +1.39% | 392,500 |
| 2026-08-24 | 3792.00 | 3792.00 | 3715.00 | 3738.00 | +0.05% | 505,900 |
| 2026-08-21 | 3670.00 | 3763.00 | 3653.00 | 3736.00 | +1.66% | 656,300 |
| 2026-08-20 | 3694.00 | 3708.00 | 3612.00 | 3675.00 | -0.51% | 567,900 |
| 2026-08-19 | 3808.00 | 3861.00 | 3682.00 | 3694.00 | -5.57% | 934,700 |
| 2026-08-18 | 3912.00 | 3953.00 | 3893.00 | 3912.00 | +0.80% | 749,100 |
| 2026-08-17 | 3874.00 | 3918.00 | 3862.00 | 3881.00 | +1.15% | 543,100 |
| 2026-08-14 | 3834.00 | 3929.00 | 3813.00 | 3837.00 | +0.08% | 687,000 |
| 2026-08-13 | 3793.00 | 3843.00 | 3751.00 | 3834.00 | +2.57% | 804,500 |
| 2026-08-12 | 3670.00 | 3749.00 | 3650.00 | 3738.00 | +3.66% | 624,000 |
| 2026-08-10 | 3659.00 | 3693.00 | 3584.00 | 3606.00 | -1.50% | 604,600 |
| 2026-08-07 | 3719.00 | 3734.00 | 3646.00 | 3661.00 | -0.81% | 519,000 |
| 2026-08-06 | 3650.00 | 3769.00 | 3643.00 | 3691.00 | +2.53% | 1,022,800 |
| 2026-08-05 | 3533.00 | 3611.00 | 3521.00 | 3600.00 | +2.56% | 734,700 |
| 2026-08-04 | 3477.00 | 3570.00 | 3472.00 | 3510.00 | +0.95% | 865,900 |
| 2026-08-03 | 3474.00 | 3549.00 | 3386.00 | 3477.00 | -0.52% | 745,200 |
| 2026-07-31 | 3479.00 | 3555.00 | 3376.00 | 3495.00 | +2.52% | 1,194,800 |
| 2026-07-30 | 3390.00 | 3449.00 | 3361.00 | 3409.00 | -2.29% | 546,700 |
| 2026-07-29 | 3557.00 | 3600.00 | 3403.00 | 3489.00 | -2.54% | 704,100 |
| 2026-07-28 | 3662.00 | 3670.00 | 3549.00 | 3580.00 | -2.64% | 657,300 |
| 2026-07-27 | 3633.00 | 3683.00 | 3603.00 | 3677.00 | +1.27% | 469,100 |
| 2026-07-24 | 3552.00 | 3645.00 | 3541.00 | 3631.00 | +0.81% | 550,000 |
| 2026-07-23 | 3539.00 | 3607.00 | 3537.00 | 3602.00 | +1.18% | 478,000 |
| 2026-07-22 | 3508.00 | 3591.00 | 3490.00 | 3560.00 | +1.80% | 495,000 |
| 2026-07-21 | 3366.00 | 3497.00 | 3336.00 | 3497.00 | +5.62% | 559,500 |
| 2026-07-17 | 3530.00 | 3546.00 | 3262.00 | 3311.00 | -5.72% | 756,300 |
| 2026-07-16 | 3575.00 | 3601.00 | 3508.00 | 3512.00 | -1.90% | 438,300 |
| 2026-07-15 | 3549.00 | 3580.00 | 3502.00 | 3580.00 | +1.42% | 486,200 |
| 2026-07-14 | 3534.00 | 3540.00 | 3477.00 | 3530.00 | +0.37% | 417,300 |
| 2026-07-13 | 3547.00 | 3603.00 | 3517.00 | 3517.00 | +0.06% | 383,100 |
| 2026-07-10 | 3579.00 | 3604.00 | 3511.00 | 3515.00 | -0.26% | 434,300 |
| 2026-07-09 | 3538.00 | 3550.00 | 3509.00 | 3524.00 | -1.23% | 314,600 |
| 2026-07-08 | 3500.00 | 3614.00 | 3495.00 | 3568.00 | +2.09% | 555,500 |
| 2026-07-07 | 3587.00 | 3620.00 | 3495.00 | 3495.00 | -1.55% | 759,900 |
| 2026-07-06 | 3512.00 | 3550.00 | 3479.00 | 3550.00 | +0.88% | 430,000 |
| 2026-07-03 | 3498.00 | 3526.00 | 3445.00 | 3519.00 | +2.09% | 485,400 |
| 2026-07-02 | 3417.00 | 3469.00 | 3381.00 | 3447.00 | +2.19% | 708,100 |
| 2026-07-01 | 3345.00 | 3386.00 | 3330.00 | 3373.00 | +1.72% | 515,600 |
| 2026-06-30 | 3331.00 | 3366.00 | 3307.00 | 3316.00 | -0.45% | 501,000 |
| 2026-06-29 | 3376.00 | 3395.00 | 3293.00 | 3331.00 | -0.12% | 608,000 |
| 2026-06-26 | 3350.00 | 3370.00 | 3305.00 | 3335.00 | -0.06% | 381,700 |
| 2026-06-25 | 3339.00 | 3364.00 | 3285.00 | 3337.00 | +2.02% | 488,700 |
| 2026-06-24 | 3365.00 | 3381.00 | 3254.00 | 3271.00 | -2.12% | 493,800 |
| 2026-06-23 | 3400.00 | 3436.00 | 3340.00 | 3342.00 | -0.27% | 410,800 |
| 2026-06-22 | 3275.00 | 3380.00 | 3273.00 | 3351.00 | +1.03% | 367,800 |
| 2026-06-19 | 3348.00 | 3365.00 | 3262.00 | 3317.00 | -0.96% | 1,000,900 |
| 2026-06-18 | 3293.00 | 3354.00 | 3258.00 | 3349.00 | +3.01% | 500,400 |
| 2026-06-17 | 3354.00 | 3385.00 | 3250.00 | 3251.00 | -1.10% | 450,200 |
| 2026-06-16 | 3256.00 | 3299.00 | 3191.00 | 3287.00 | -1.02% | 424,200 |
| 2026-06-15 | 3330.00 | 3403.00 | 3313.00 | 3321.00 | +1.65% | 588,400 |
| 2026-06-12 | 3302.00 | 3323.00 | 3248.00 | 3267.00 | +0.37% | 806,000 |
| 2026-06-11 | 3240.00 | 3266.00 | 3192.00 | 3255.00 | -0.03% | 536,500 |
| 2026-06-10 | 3245.00 | 3356.00 | 3239.00 | 3256.00 | +0.37% | 1,112,200 |
| 2026-06-09 | 3195.00 | 3277.00 | 3180.00 | 3244.00 | +3.15% | 541,000 |
| 2026-06-08 | 3104.00 | 3153.00 | 3075.00 | 3145.00 | -0.91% | 529,200 |
| 2026-06-05 | 3194.00 | 3219.00 | 3162.00 | 3174.00 | +1.05% | 581,200 |
| 2026-06-04 | 3077.00 | 3187.00 | 3038.00 | 3141.00 | +1.85% | 451,400 |
| 2026-06-03 | 3131.00 | 3151.00 | 3070.00 | 3084.00 | -0.84% | 496,600 |
| 2026-06-02 | 3050.00 | 3124.00 | 2976.00 | 3110.00 | +0.58% | 432,000 |
| 2026-06-01 | 3153.00 | 3153.00 | 3075.00 | 3092.00 | -1.97% | 573,200 |
| 2026-05-29 | 3148.00 | 3202.00 | 3122.00 | 3154.00 | -0.35% | 575,800 |
| 2026-05-28 | 3201.00 | 3201.00 | 3119.00 | 3165.00 | -1.12% | 405,700 |
| 2026-05-27 | 3235.00 | 3244.00 | 3169.00 | 3201.00 | -1.99% | 433,800 |
| 2026-05-26 | 3299.00 | 3309.00 | 3230.00 | 3266.00 | -1.00% | 410,200 |
| 2026-05-25 | 3187.00 | 3301.00 | 3141.00 | 3299.00 | +3.06% | 702,100 |
| 2026-05-22 | 3279.00 | 3290.00 | 3201.00 | 3201.00 | -1.48% | 475,800 |
| 2026-05-21 | 3249.00 | 3295.00 | 3237.00 | 3249.00 | +0.71% | 659,200 |
| 2026-05-20 | 3232.00 | 3285.00 | 3176.00 | 3226.00 | +0.59% | 782,400 |
| 2026-05-19 | 3188.00 | 3240.00 | 3175.00 | 3207.00 | +2.10% | 665,100 |
| 2026-05-18 | 3150.00 | 3164.00 | 3100.00 | 3141.00 | +0.00% | 705,600 |
| 2026-05-15 | 3171.00 | 3204.00 | 3091.00 | 3141.00 | -1.07% | 713,300 |
| 2026-05-14 | 3150.00 | 3231.00 | 3117.00 | 3175.00 | +0.00% | 871,200 |
| 2026-05-13 | 3061.00 | 3220.00 | 3027.00 | 3175.00 | +3.89% | 1,560,300 |
| 2026-05-12 | 3070.00 | 3095.00 | 3037.00 | 3056.00 | +0.07% | 452,200 |
| 2026-05-11 | 2967.50 | 3062.00 | 2967.50 | 3054.00 | +2.23% | 532,000 |
| 2026-05-08 | 3000.00 | 3044.00 | 2941.00 | 2987.50 | -3.13% | 743,500 |
| 2026-05-07 | 3097.00 | 3143.00 | 3040.00 | 3084.00 | +2.66% | 890,800 |
| 2026-05-01 | 3015.00 | 3033.00 | 2970.50 | 3004.00 | -0.66% | 494,200 |
| 2026-04-30 | 3099.00 | 3100.00 | 2990.50 | 3024.00 | -3.11% | 827,100 |
| 2026-04-28 | 2954.50 | 3133.00 | 2946.00 | 3121.00 | +7.07% | 1,115,800 |
| 2026-04-27 | 2905.00 | 2918.00 | 2840.50 | 2915.00 | -0.49% | 1,184,600 |
| 2026-04-24 | 2949.00 | 2961.00 | 2908.50 | 2929.50 | -0.95% | 689,100 |
| 2026-04-23 | 2950.00 | 2964.00 | 2904.50 | 2957.50 | -0.19% | 803,500 |
| 2026-04-22 | 3062.00 | 3062.00 | 2962.00 | 2963.00 | -3.42% | 1,199,700 |
| 2026-04-21 | 3159.00 | 3176.00 | 3063.00 | 3068.00 | -4.48% | 1,109,700 |
| 2026-04-20 | 3317.00 | 3317.00 | 3212.00 | 3212.00 | -2.04% | 425,000 |
| 2026-04-17 | 3286.00 | 3319.00 | 3241.00 | 3279.00 | -1.29% | 764,600 |
| 2026-04-16 | 3335.00 | 3371.00 | 3322.00 | 3322.00 | +0.51% | 622,500 |
| 2026-04-15 | 3309.00 | 3359.00 | 3304.00 | 3305.00 | +1.23% | 659,400 |
| 2026-04-14 | 3286.00 | 3290.00 | 3240.00 | 3265.00 | +0.49% | 617,400 |
| 2026-04-13 | 3246.00 | 3279.00 | 3194.00 | 3249.00 | -0.40% | 729,600 |
| 2026-04-10 | 3344.00 | 3428.00 | 3258.00 | 3262.00 | -3.61% | 1,092,100 |
| 2026-04-09 | 3410.00 | 3419.00 | 3339.00 | 3384.00 | -0.44% | 652,800 |
| 2026-04-08 | 3398.00 | 3413.00 | 3338.00 | 3399.00 | +4.81% | 856,400 |
| 2026-04-07 | 3260.00 | 3301.00 | 3238.00 | 3243.00 | -0.28% | 478,900 |
| 2026-04-06 | 3231.00 | 3279.00 | 3214.00 | 3252.00 | +1.28% | 438,100 |
| 2026-04-03 | 3263.00 | 3290.00 | 3207.00 | 3211.00 | -0.03% | 715,900 |
| 2026-04-02 | 3343.00 | 3384.00 | 3205.00 | 3212.00 | -2.01% | 867,500 |
| 2026-04-01 | 3183.00 | 3288.00 | 3162.00 | 3278.00 | +7.26% | 1,012,400 |
| 2026-03-31 | 3056.00 | 3156.00 | 3036.00 | 3056.00 | -0.26% | 1,252,800 |
| 2026-03-30 | 3026.00 | 3096.00 | 3006.00 | 3064.00 | -3.30% | 745,700 |
| 2026-03-27 | 3135.00 | 3193.30 | 3106.70 | 3168.70 | +1.29% | 1,084,500 |
| 2026-03-26 | 3166.70 | 3183.30 | 3091.30 | 3128.30 | -0.70% | 702,900 |
| 2026-03-25 | 3166.30 | 3188.00 | 3134.30 | 3150.30 | +3.29% | 841,200 |
| 2026-03-24 | 3038.30 | 3077.00 | 3012.70 | 3050.00 | +4.30% | 796,800 |
| 2026-03-23 | 2966.00 | 2968.70 | 2881.00 | 2924.30 | -3.04% | 875,100 |
| 2026-03-19 | 3066.70 | 3079.30 | 3016.00 | 3016.00 | -3.20% | 2,362,200 |
| 2026-03-18 | 3051.00 | 3115.70 | 3045.70 | 3115.70 | +3.58% | 685,800 |
| 2026-03-17 | 3059.70 | 3092.70 | 2995.30 | 3008.00 | +0.81% | 742,200 |
| 2026-03-16 | 3026.70 | 3046.70 | 2969.30 | 2983.70 | -1.43% | 790,200 |
| 2026-03-13 | 2931.70 | 3029.00 | 2927.00 | 3027.00 | +1.74% | 1,159,200 |
| 2026-03-12 | 3060.00 | 3085.70 | 2946.70 | 2975.30 | -3.64% | 812,700 |
| 2026-03-11 | 3120.00 | 3172.30 | 3079.70 | 3087.70 | +0.94% | 819,600 |
| 2026-03-10 | 3005.70 | 3089.00 | 3000.00 | 3059.00 | +4.75% | 733,800 |
| 2026-03-09 | 2818.30 | 2932.30 | 2816.70 | 2920.30 | -4.82% | 994,200 |
| 2026-03-06 | 3002.30 | 3087.70 | 2965.00 | 3068.30 | -0.13% | 768,300 |
| 2026-03-05 | 3029.00 | 3123.30 | 2985.70 | 3072.30 | +6.69% | 996,000 |
| 2026-03-04 | 2966.70 | 2999.70 | 2816.70 | 2879.70 | -6.10% | 1,037,400 |
| 2026-03-03 | 3142.00 | 3183.00 | 3066.70 | 3066.70 | -2.19% | 975,000 |
| 2026-03-02 | 3116.70 | 3165.00 | 3080.00 | 3135.30 | -4.38% | 1,237,200 |
| 2026-02-27 | 3171.70 | 3279.00 | 3166.70 | 3279.00 | +4.19% | 966,900 |
| 2026-02-26 | 3140.00 | 3166.70 | 3112.30 | 3147.00 | +2.17% | 576,600 |
| 2026-02-25 | 3136.00 | 3158.30 | 3056.70 | 3080.30 | -2.47% | 931,800 |
| 2026-02-24 | 3233.30 | 3266.70 | 3120.00 | 3158.30 | -3.59% | 1,109,400 |
| 2026-02-20 | 3188.30 | 3282.00 | 3167.00 | 3276.00 | +1.58% | 918,600 |
| 2026-02-19 | 3146.70 | 3225.00 | 3141.70 | 3225.00 | +2.49% | 623,100 |
| 2026-02-18 | 3149.30 | 3158.00 | 3110.30 | 3146.70 | +1.53% | 601,800 |
| 2026-02-17 | 3113.30 | 3171.30 | 3082.70 | 3099.30 | -0.93% | 603,600 |
| 2026-02-16 | 3217.00 | 3232.30 | 3113.00 | 3128.30 | -2.55% | 699,300 |
| 2026-02-13 | 3279.00 | 3323.00 | 3201.30 | 3210.30 | -2.92% | 1,013,400 |
| 2026-02-12 | 3200.00 | 3320.70 | 3185.30 | 3306.70 | +3.82% | 932,100 |
| 2026-02-10 | 3167.00 | 3213.70 | 3157.70 | 3185.00 | +1.39% | 732,900 |
| 2026-02-09 | 3163.30 | 3166.00 | 3093.70 | 3141.30 | +3.12% | 769,200 |
| 2026-02-06 | 2967.30 | 3046.30 | 2950.00 | 3046.30 | +1.55% | 717,000 |
| 2026-02-05 | 2976.70 | 3030.00 | 2969.70 | 2999.70 | +1.21% | 1,198,200 |
| 2026-02-04 | 2956.30 | 2976.70 | 2892.70 | 2963.70 | +1.96% | 1,197,600 |
| 2026-02-03 | 2840.00 | 2907.70 | 2809.70 | 2906.70 | +4.77% | 853,200 |
| 2026-02-02 | 2885.30 | 2885.30 | 2773.70 | 2774.30 | -1.58% | 977,100 |
| 2026-01-30 | 2895.30 | 2907.00 | 2773.70 | 2818.70 | -2.27% | 1,035,900 |
| 2026-01-29 | 2830.30 | 2895.30 | 2807.00 | 2884.30 | +2.28% | 692,400 |
| 2026-01-28 | 2789.00 | 2835.30 | 2779.00 | 2820.00 | +0.13% | 620,700 |
| 2026-01-27 | 2765.70 | 2818.00 | 2753.30 | 2816.30 | +0.47% | 707,700 |
| 2026-01-26 | 2809.30 | 2849.00 | 2798.30 | 2803.00 | -3.64% | 933,000 |
| 2026-01-23 | 2855.30 | 2918.30 | 2849.70 | 2909.00 | +2.14% | 831,900 |
| 2026-01-22 | 2846.30 | 2867.70 | 2830.30 | 2848.00 | +1.61% | 952,500 |
| 2026-01-21 | 2763.70 | 2816.00 | 2747.00 | 2803.00 | -1.58% | 829,800 |
| 2026-01-20 | 2861.70 | 2878.30 | 2816.70 | 2848.00 | -0.56% | 886,500 |
| 2026-01-19 | 2860.30 | 2883.30 | 2831.00 | 2864.00 | -1.04% | 808,500 |
| 2026-01-16 | 2839.30 | 2895.30 | 2839.30 | 2894.00 | +2.02% | 544,200 |
| 2026-01-15 | 2771.00 | 2852.30 | 2771.00 | 2836.70 | +2.75% | 683,400 |
| 2026-01-14 | 2770.30 | 2778.00 | 2703.30 | 2760.70 | -0.47% | 881,100 |
| 2026-01-13 | 2784.70 | 2784.70 | 2726.70 | 2773.70 | +3.27% | 885,000 |
| 2026-01-09 | 2671.00 | 2686.00 | 2653.00 | 2686.00 | +1.18% | 635,100 |
| 2026-01-08 | 2646.70 | 2675.70 | 2622.00 | 2654.70 | -0.11% | 626,100 |
| 2026-01-07 | 2639.70 | 2672.70 | 2638.30 | 2657.70 | +0.15% | 741,900 |
| 2026-01-06 | 2600.30 | 2666.00 | 2600.30 | 2653.70 | +2.94% | 785,100 |
| 2026-01-05 | 2526.30 | 2578.00 | 2519.00 | 2578.00 | +2.56% | 485,100 |
| 2025-12-30 | 2522.30 | 2561.70 | 2513.70 | 2513.70 | -0.81% | 367,500 |
| 2025-12-29 | 2522.00 | 2538.70 | 2510.00 | 2534.30 | +0.52% | 375,000 |
| 2025-12-26 | 2543.30 | 2553.00 | 2501.30 | 2521.30 | -0.80% | 633,300 |
| 2025-12-25 | 2548.70 | 2549.70 | 2522.30 | 2541.70 | +0.00% | 293,100 |
| 2025-12-24 | 2578.30 | 2578.30 | 2526.30 | 2541.70 | -0.34% | 453,600 |
| 2025-12-23 | 2535.30 | 2579.00 | 2530.00 | 2550.30 | +0.88% | 610,800 |
| 2025-12-22 | 2565.70 | 2570.70 | 2528.00 | 2528.00 | -0.55% | 557,400 |
| 2025-12-19 | 2532.00 | 2559.70 | 2516.30 | 2542.00 | +2.35% | 1,021,200 |
| 2025-12-18 | 2471.30 | 2504.30 | 2462.00 | 2483.70 | +0.34% | 729,600 |
| 2025-12-17 | 2483.00 | 2493.70 | 2430.70 | 2475.30 | +0.19% | 406,200 |
| 2025-12-16 | 2526.30 | 2539.30 | 2470.70 | 2470.70 | -2.33% | 677,700 |
| 2025-12-15 | 2478.30 | 2532.30 | 2473.30 | 2529.70 | +2.05% | 662,400 |
| 2025-12-12 | 2486.70 | 2503.30 | 2460.00 | 2479.00 | +1.39% | 799,500 |
| 2025-12-11 | 2493.70 | 2497.70 | 2445.00 | 2445.00 | -0.93% | 477,600 |
| 2025-12-10 | 2483.00 | 2488.30 | 2451.00 | 2468.00 | -0.62% | 630,600 |
| 2025-12-09 | 2490.30 | 2500.00 | 2471.30 | 2483.30 | -0.32% | 715,500 |
| 2025-12-08 | 2514.70 | 2529.70 | 2458.70 | 2491.30 | +0.20% | 821,700 |
| 2025-12-05 | 2468.70 | 2508.30 | 2457.00 | 2486.30 | +0.36% | 689,100 |
| 2025-12-04 | 2449.30 | 2477.70 | 2426.00 | 2477.30 | +1.74% | 588,900 |
| 2025-12-03 | 2450.00 | 2452.30 | 2422.00 | 2435.00 | -0.62% | 675,000 |
| 2025-12-02 | 2489.00 | 2508.30 | 2440.00 | 2450.30 | +0.15% | 951,300 |
| 2025-12-01 | 2450.00 | 2500.00 | 2440.70 | 2446.70 | +1.68% | 1,145,700 |
| 2025-11-28 | 2400.00 | 2419.70 | 2388.00 | 2406.30 | +1.03% | 650,400 |
| 2025-11-27 | 2366.70 | 2411.70 | 2363.30 | 2381.70 | +1.74% | 637,500 |
| 2025-11-26 | 2346.30 | 2359.00 | 2333.00 | 2341.00 | +0.47% | 784,800 |
| 2025-11-25 | 2316.70 | 2356.30 | 2304.70 | 2330.00 | +1.20% | 648,600 |
| 2025-11-21 | 2272.30 | 2332.00 | 2272.30 | 2302.30 | +0.27% | 827,100 |
| 2025-11-20 | 2300.30 | 2312.70 | 2268.70 | 2296.00 | +2.79% | 703,200 |
| 2025-11-19 | 2260.30 | 2275.70 | 2212.00 | 2233.70 | +0.21% | 575,100 |
| 2025-11-18 | 2284.00 | 2295.70 | 2217.70 | 2229.00 | -3.81% | 701,700 |
| 2025-11-17 | 2295.00 | 2332.70 | 2267.70 | 2317.30 | +0.97% | 911,700 |
| 2025-11-14 | 2309.70 | 2380.70 | 2266.70 | 2295.00 | -1.11% | 1,875,900 |
| 2025-11-13 | 2290.00 | 2320.70 | 2290.00 | 2320.70 | +1.83% | 724,200 |
| 2025-11-12 | 2259.00 | 2287.00 | 2249.00 | 2279.00 | +1.57% | 669,600 |
| 2025-11-11 | 2291.30 | 2296.30 | 2233.70 | 2243.70 | -1.49% | 652,500 |
| 2025-11-10 | 2268.00 | 2281.70 | 2250.70 | 2277.70 | +2.59% | 891,300 |
| 2025-11-07 | 2249.00 | 2260.70 | 2204.70 | 2220.30 | -2.72% | 768,000 |
| 2025-11-06 | 2216.70 | 2283.70 | 2213.00 | 2282.30 | +3.68% | 1,181,400 |
| 2025-11-05 | 2198.70 | 2206.30 | 2113.30 | 2201.30 | -0.38% | 829,500 |
| 2025-11-04 | 2206.00 | 2236.00 | 2195.30 | 2209.70 | +0.21% | 848,400 |
| 2025-10-31 | 2205.30 | 2213.30 | 2188.70 | 2205.00 | +0.01% | 801,900 |
| 2025-10-30 | 2152.30 | 2218.70 | 2152.30 | 2204.70 | +2.96% | 1,063,800 |
| 2025-10-29 | 2188.30 | 2202.70 | 2136.70 | 2141.30 | -2.19% | 983,100 |
| 2025-10-28 | 2233.00 | 2233.00 | 2181.30 | 2189.30 | -1.01% | 2,001,000 |
| 2025-10-27 | 2133.30 | 2220.70 | 2125.30 | 2211.70 | +6.47% | 1,701,600 |
| 2025-10-24 | 2067.30 | 2090.00 | 2067.30 | 2077.30 | +0.39% | 617,100 |
| 2025-10-23 | 2073.30 | 2079.00 | 2062.30 | 2069.30 | -0.71% | 831,600 |
| 2025-10-22 | 2002.70 | 2089.00 | 1996.30 | 2084.00 | +6.72% | 2,007,600 |
| 2025-10-21 | 1961.30 | 1981.30 | 1952.70 | 1952.70 | -0.37% | 626,700 |
| 2025-10-20 | 1923.00 | 1962.30 | 1909.30 | 1960.00 | +3.34% | 533,400 |
| 2025-10-17 | 1876.70 | 1903.00 | 1859.00 | 1896.70 | -0.90% | 788,700 |
| 2025-10-16 | 1919.30 | 1928.30 | 1908.00 | 1914.00 | +0.05% | 543,300 |
| 2025-10-15 | 1900.00 | 1921.30 | 1890.00 | 1913.00 | +1.99% | 514,800 |
| 2025-10-14 | 1900.00 | 1906.00 | 1864.00 | 1875.70 | -3.10% | 1,050,000 |
| 2025-10-10 | 1973.30 | 1978.70 | 1932.30 | 1935.70 | -3.37% | 1,017,600 |
| 2025-10-09 | 1985.70 | 2003.70 | 1977.70 | 2003.30 | +0.58% | 757,200 |
| 2025-10-08 | 1984.00 | 2011.30 | 1975.30 | 1991.70 | +1.31% | 783,900 |
| 2025-10-07 | 1989.00 | 2000.00 | 1963.30 | 1966.00 | -0.66% | 958,800 |
| 2025-10-06 | 2050.00 | 2050.00 | 1956.70 | 1979.00 | -2.96% | 1,914,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+11.24%). Schwächster Monat: Apr (-6.30%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von The 77 Bank,Ltd. (8341.T)?
3820.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 8341.T?
4264.00 im Hoch und 1859.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von The 77 Bank,Ltd.?
Historisch war der stärkste Kalendermonat von 8341.T der Aug (Durchschnitt +11.24%), der schwächste der Apr (Durchschnitt -6.30%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.