Seven Industries Co., Ltd. (TYO:7896)
Japan · Delayed Price · Currency is JPY 514.00
+5.00 (0.98%)
Jul 15, 2026, 2:52 PM JST
Seven Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 509.00 | 514.00 | 509.00 | 514.00 | 514.00 | 0.98% | 300 |
| Jul 14, 2026 | 514.00 | 514.00 | 509.00 | 509.00 | 509.00 | - | 400 |
| Jul 13, 2026 | 511.00 | 511.00 | 509.00 | 509.00 | 509.00 | -0.97% | 400 |
| Jul 10, 2026 | 521.00 | 521.00 | 510.00 | 514.00 | 514.00 | 0.19% | 900 |
| Jul 9, 2026 | 506.00 | 514.00 | 506.00 | 513.00 | 513.00 | 0.79% | 900 |
| Jul 8, 2026 | 510.00 | 510.00 | 509.00 | 509.00 | 509.00 | 0.79% | 600 |
| Jul 7, 2026 | 508.00 | 508.00 | 505.00 | 505.00 | 505.00 | 0.40% | 1,900 |
| Jul 6, 2026 | 502.00 | 505.00 | 502.00 | 503.00 | 503.00 | 0.40% | 1,300 |
| Jul 3, 2026 | 500.00 | 510.00 | 500.00 | 501.00 | 501.00 | 0.20% | 800 |
| Jul 2, 2026 | 500.00 | 501.00 | 500.00 | 500.00 | 500.00 | - | 600 |
| Jul 1, 2026 | 508.00 | 508.00 | 500.00 | 500.00 | 500.00 | -1.57% | 2,400 |
| Jun 30, 2026 | 493.00 | 510.00 | 492.00 | 508.00 | 508.00 | 3.46% | 3,100 |
| Jun 29, 2026 | 492.00 | 492.00 | 491.00 | 491.00 | 491.00 | - | 500 |
| Jun 26, 2026 | 490.00 | 491.00 | 489.00 | 491.00 | 491.00 | 0.20% | 1,000 |
| Jun 25, 2026 | 488.00 | 491.00 | 488.00 | 490.00 | 490.00 | - | 600 |
| Jun 24, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 600 |
| Jun 23, 2026 | 489.00 | 490.00 | 489.00 | 490.00 | 490.00 | 0.20% | 600 |
| Jun 22, 2026 | 489.00 | 490.00 | 489.00 | 489.00 | 489.00 | - | 500 |
| Jun 19, 2026 | 489.00 | 490.00 | 489.00 | 489.00 | 489.00 | - | 1,200 |
| Jun 18, 2026 | 489.00 | 490.00 | 488.00 | 489.00 | 489.00 | - | 1,800 |
| Jun 17, 2026 | 488.00 | 490.00 | 488.00 | 489.00 | 489.00 | 0.41% | 2,800 |
| Jun 16, 2026 | 489.00 | 489.00 | 486.00 | 487.00 | 487.00 | -0.41% | 2,200 |
| Jun 15, 2026 | 489.00 | 490.00 | 488.00 | 489.00 | 489.00 | 0.20% | 1,400 |
| Jun 12, 2026 | 488.00 | 490.00 | 487.00 | 488.00 | 488.00 | - | 1,600 |
| Jun 11, 2026 | 491.00 | 491.00 | 488.00 | 488.00 | 488.00 | -0.61% | 1,400 |
| Jun 10, 2026 | 492.00 | 494.00 | 491.00 | 491.00 | 491.00 | 0.20% | 1,400 |
| Jun 9, 2026 | 492.00 | 493.00 | 490.00 | 490.00 | 490.00 | - | 700 |
| Jun 8, 2026 | 489.00 | 492.00 | 489.00 | 490.00 | 490.00 | 0.20% | 1,100 |
| Jun 5, 2026 | 490.00 | 491.00 | 488.00 | 489.00 | 489.00 | -0.20% | 1,800 |
| Jun 4, 2026 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | -1.01% | 1,500 |
| Jun 3, 2026 | 495.00 | 498.00 | 495.00 | 495.00 | 495.00 | 0.61% | 900 |
| Jun 2, 2026 | 498.00 | 501.00 | 492.00 | 492.00 | 492.00 | -1.20% | 2,900 |
| Jun 1, 2026 | 496.00 | 498.00 | 496.00 | 498.00 | 498.00 | 1.01% | 700 |
| May 29, 2026 | 496.00 | 496.00 | 489.00 | 493.00 | 493.00 | -0.60% | 4,000 |
| May 28, 2026 | 496.00 | 496.00 | 491.00 | 496.00 | 496.00 | - | 1,400 |
| May 27, 2026 | 489.00 | 496.00 | 487.00 | 496.00 | 496.00 | -1.39% | 10,100 |
| May 26, 2026 | 503.00 | 506.00 | 503.00 | 503.00 | 503.00 | - | 700 |
| May 25, 2026 | 504.00 | 507.00 | 503.00 | 503.00 | 503.00 | - | 900 |
| May 22, 2026 | 501.00 | 509.00 | 501.00 | 503.00 | 503.00 | 0.40% | 2,000 |
| May 20, 2026 | 502.00 | 502.00 | 500.00 | 501.00 | 501.00 | -0.20% | 1,900 |
| May 19, 2026 | 505.00 | 507.00 | 502.00 | 502.00 | 502.00 | - | 700 |
| May 18, 2026 | 500.00 | 503.00 | 500.00 | 502.00 | 502.00 | 0.40% | 1,900 |
| May 15, 2026 | 500.00 | 502.00 | 500.00 | 500.00 | 500.00 | - | 1,300 |
| May 14, 2026 | 501.00 | 503.00 | 500.00 | 500.00 | 500.00 | -0.20% | 6,300 |
| May 13, 2026 | 508.00 | 508.00 | 500.00 | 501.00 | 501.00 | -2.15% | 5,200 |
| May 12, 2026 | 509.00 | 512.00 | 509.00 | 512.00 | 512.00 | 0.79% | 1,500 |
| May 11, 2026 | 505.00 | 510.00 | 505.00 | 508.00 | 508.00 | 0.59% | 1,300 |
| May 8, 2026 | 504.00 | 506.00 | 501.00 | 505.00 | 505.00 | - | 1,900 |
| May 7, 2026 | 511.00 | 511.00 | 505.00 | 505.00 | 505.00 | - | 3,300 |
| May 1, 2026 | 501.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 7,000 |