Seven Bank, Ltd. (TYO:8410)
Japan · Delayed Price · Currency is JPY 288.20
-1.20 (-0.41%)
Sep 5, 2025, 3:30 PM JST
Seven Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 289.10 | 289.90 | 286.50 | 288.20 | 288.20 | -0.41% | 4,546,200 |
| Sep 4, 2025 | 288.00 | 289.70 | 287.40 | 289.40 | 289.40 | 0.94% | 3,807,900 |
| Sep 3, 2025 | 293.00 | 293.60 | 286.60 | 286.70 | 286.70 | -2.78% | 8,886,300 |
| Sep 2, 2025 | 291.80 | 295.00 | 291.00 | 294.90 | 294.90 | 1.10% | 4,636,000 |
| Sep 1, 2025 | 290.00 | 293.50 | 288.50 | 291.70 | 291.70 | 0.48% | 5,960,900 |
| Aug 29, 2025 | 288.80 | 290.50 | 287.90 | 290.30 | 290.30 | 0.76% | 5,100,400 |
| Aug 28, 2025 | 287.30 | 289.30 | 286.80 | 288.10 | 288.10 | 0.84% | 5,984,200 |
| Aug 27, 2025 | 287.00 | 287.50 | 285.70 | 285.70 | 285.70 | -0.28% | 4,926,500 |
| Aug 26, 2025 | 289.00 | 289.10 | 286.00 | 286.50 | 286.50 | -0.83% | 6,636,300 |
| Aug 25, 2025 | 296.30 | 297.70 | 288.60 | 288.90 | 288.90 | -1.43% | 8,439,200 |
| Aug 22, 2025 | 288.00 | 293.30 | 287.70 | 293.10 | 293.10 | 2.09% | 7,534,600 |
| Aug 21, 2025 | 288.70 | 288.70 | 285.50 | 287.10 | 287.10 | -0.59% | 5,254,400 |
| Aug 20, 2025 | 289.80 | 290.40 | 286.20 | 288.80 | 288.80 | -0.41% | 9,744,700 |
| Aug 19, 2025 | 295.50 | 297.10 | 287.50 | 290.00 | 290.00 | 1.19% | 21,909,000 |
| Aug 18, 2025 | 270.00 | 296.60 | 269.30 | 286.60 | 286.60 | 6.07% | 38,397,200 |
| Aug 15, 2025 | 269.10 | 271.50 | 268.10 | 270.20 | 270.20 | 1.12% | 9,054,700 |
| Aug 14, 2025 | 269.90 | 270.00 | 267.20 | 267.20 | 267.20 | -1.00% | 6,777,400 |
| Aug 13, 2025 | 270.10 | 271.60 | 269.00 | 269.90 | 269.90 | -0.18% | 7,491,500 |
| Aug 12, 2025 | 271.10 | 272.50 | 267.50 | 270.40 | 270.40 | -0.59% | 12,285,000 |
| Aug 8, 2025 | 275.00 | 275.00 | 272.00 | 272.00 | 272.00 | -0.80% | 6,002,700 |
| Aug 7, 2025 | 275.00 | 275.60 | 273.20 | 274.20 | 274.20 | -0.29% | 3,544,000 |
| Aug 6, 2025 | 273.00 | 275.30 | 272.90 | 275.00 | 275.00 | 1.14% | 3,122,500 |
| Aug 5, 2025 | 272.90 | 273.60 | 271.20 | 271.90 | 271.90 | 0.37% | 2,831,200 |
| Aug 4, 2025 | 269.00 | 271.00 | 268.70 | 270.90 | 270.90 | -1.31% | 3,040,700 |
| Aug 1, 2025 | 270.30 | 274.50 | 269.90 | 274.50 | 274.50 | 1.22% | 3,420,800 |
| Jul 31, 2025 | 269.00 | 272.00 | 268.40 | 271.20 | 271.20 | 0.82% | 2,962,000 |
| Jul 30, 2025 | 267.70 | 269.80 | 266.60 | 269.00 | 269.00 | 0.19% | 3,717,400 |
| Jul 29, 2025 | 270.10 | 270.40 | 268.20 | 268.50 | 268.50 | -0.67% | 2,977,500 |
| Jul 28, 2025 | 273.00 | 273.40 | 269.70 | 270.30 | 270.30 | -1.67% | 4,039,600 |
| Jul 25, 2025 | 277.50 | 277.80 | 274.80 | 274.90 | 274.90 | - | 4,930,600 |
| Jul 24, 2025 | 273.00 | 276.60 | 272.60 | 274.90 | 274.90 | 1.14% | 7,326,200 |
| Jul 23, 2025 | 269.00 | 274.90 | 268.90 | 271.80 | 271.80 | 2.10% | 9,900,900 |
| Jul 22, 2025 | 267.00 | 268.30 | 266.10 | 266.20 | 266.20 | -0.22% | 3,306,800 |
| Jul 18, 2025 | 267.90 | 268.30 | 266.10 | 266.80 | 266.80 | 0.19% | 2,939,400 |
| Jul 17, 2025 | 265.00 | 266.60 | 264.20 | 266.30 | 266.30 | 0.38% | 2,054,500 |
| Jul 16, 2025 | 267.00 | 267.40 | 265.20 | 265.30 | 265.30 | -0.79% | 2,586,000 |
| Jul 15, 2025 | 270.00 | 272.40 | 267.30 | 267.40 | 267.40 | -0.71% | 3,998,800 |
| Jul 14, 2025 | 269.40 | 269.40 | 267.30 | 269.30 | 269.30 | -0.04% | 2,307,000 |
| Jul 11, 2025 | 268.30 | 270.60 | 267.70 | 269.40 | 269.40 | 0.86% | 3,036,000 |
| Jul 10, 2025 | 267.90 | 267.90 | 265.70 | 267.10 | 267.10 | -0.30% | 2,737,700 |
| Jul 9, 2025 | 265.60 | 269.60 | 265.20 | 267.90 | 267.90 | 1.13% | 4,019,600 |
| Jul 8, 2025 | 265.00 | 265.90 | 263.80 | 264.90 | 264.90 | -0.53% | 3,356,600 |
| Jul 7, 2025 | 266.30 | 267.90 | 265.00 | 266.30 | 266.30 | -0.11% | 3,181,100 |
| Jul 4, 2025 | 268.00 | 269.10 | 266.40 | 266.60 | 266.60 | -0.78% | 3,026,800 |
| Jul 3, 2025 | 266.40 | 269.70 | 264.90 | 268.70 | 268.70 | 1.55% | 6,287,300 |
| Jul 2, 2025 | 263.20 | 267.00 | 261.10 | 264.60 | 264.60 | 0.84% | 6,260,300 |
| Jul 1, 2025 | 262.10 | 264.10 | 261.90 | 262.40 | 262.40 | -0.23% | 5,118,000 |
| Jun 30, 2025 | 264.30 | 264.80 | 263.00 | 263.00 | 263.00 | -0.45% | 4,185,800 |
| Jun 27, 2025 | 262.50 | 264.50 | 261.20 | 264.20 | 264.20 | 0.27% | 3,704,000 |
| Jun 26, 2025 | 265.20 | 265.60 | 263.50 | 263.50 | 263.50 | -0.83% | 3,259,600 |