Seven Industries Co., Ltd. (TYO:7896)
Japan · Delayed Price · Currency is JPY 511.00
0.00 (0.00%)
Aug 26, 2026, 3:30 PM JST
Seven Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 511.00 | 514.00 | 511.00 | 511.00 | 511.00 | - | 400 |
| Aug 25, 2026 | 514.00 | 514.00 | 511.00 | 511.00 | 511.00 | - | 300 |
| Aug 24, 2026 | 515.00 | 515.00 | 511.00 | 511.00 | 511.00 | -0.78% | 600 |
| Aug 21, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 200 |
| Aug 20, 2026 | 509.00 | 515.00 | 509.00 | 515.00 | 515.00 | 0.98% | 800 |
| Aug 19, 2026 | 510.00 | 510.00 | 509.00 | 510.00 | 510.00 | -0.58% | 400 |
| Aug 18, 2026 | 513.00 | 513.00 | 510.00 | 513.00 | 513.00 | 0.59% | 800 |
| Aug 17, 2026 | 512.00 | 512.00 | 510.00 | 510.00 | 510.00 | - | 600 |
| Aug 14, 2026 | 507.00 | 516.00 | 507.00 | 510.00 | 510.00 | 0.39% | 1,400 |
| Aug 13, 2026 | 507.00 | 510.00 | 507.00 | 508.00 | 508.00 | 0.20% | 1,300 |
| Aug 12, 2026 | 511.00 | 511.00 | 507.00 | 507.00 | 507.00 | -0.59% | 1,000 |
| Aug 10, 2026 | 508.00 | 510.00 | 504.00 | 510.00 | 510.00 | 1.19% | 800 |
| Aug 7, 2026 | 505.00 | 506.00 | 504.00 | 504.00 | 504.00 | - | 500 |
| Aug 6, 2026 | 505.00 | 505.00 | 503.00 | 504.00 | 504.00 | -0.20% | 600 |
| Aug 5, 2026 | 503.00 | 505.00 | 503.00 | 505.00 | 505.00 | 0.40% | 500 |
| Aug 4, 2026 | 505.00 | 505.00 | 503.00 | 503.00 | 503.00 | -0.40% | 200 |
| Aug 3, 2026 | 509.00 | 509.00 | 505.00 | 505.00 | 505.00 | -0.79% | 1,800 |
| Jul 31, 2026 | 511.00 | 526.00 | 508.00 | 509.00 | 509.00 | 0.20% | 7,700 |
| Jul 30, 2026 | 505.00 | 508.00 | 505.00 | 508.00 | 508.00 | 0.40% | 400 |
| Jul 29, 2026 | 515.00 | 515.00 | 506.00 | 506.00 | 506.00 | -0.39% | 900 |
| Jul 28, 2026 | 510.00 | 511.00 | 508.00 | 508.00 | 508.00 | - | 800 |
| Jul 27, 2026 | 515.00 | 515.00 | 508.00 | 508.00 | 508.00 | - | 200 |
| Jul 23, 2026 | 510.00 | 510.00 | 508.00 | 508.00 | 508.00 | -0.39% | 1,200 |
| Jul 22, 2026 | 510.00 | 510.00 | 507.00 | 510.00 | 510.00 | - | 1,400 |
| Jul 21, 2026 | 514.00 | 514.00 | 510.00 | 510.00 | 510.00 | 0.59% | 600 |
| Jul 17, 2026 | 509.00 | 509.00 | 505.00 | 507.00 | 507.00 | -0.59% | 800 |
| Jul 16, 2026 | 516.00 | 516.00 | 510.00 | 510.00 | 510.00 | -0.78% | 500 |
| 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 |