Seven Bank, Ltd. (TYO:8410)
Japan · Delayed Price · Currency is JPY 342.20
+1.60 (0.47%)
Sep 3, 2026, 3:30 PM JST
Seven Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 341.80 | 345.30 | 341.10 | 345.30 | - | 1.38% | 598,500 |
| Sep 2, 2026 | 339.90 | 342.30 | 337.10 | 340.60 | 340.60 | 0.15% | 5,019,700 |
| Sep 1, 2026 | 335.10 | 340.40 | 333.30 | 340.10 | 340.10 | 0.41% | 4,325,200 |
| Aug 31, 2026 | 338.00 | 340.50 | 336.20 | 338.70 | 338.70 | - | 3,082,500 |
| Aug 28, 2026 | 334.60 | 339.60 | 334.20 | 338.70 | 338.70 | 0.80% | 6,231,900 |
| Aug 27, 2026 | 337.70 | 340.80 | 335.80 | 336.00 | 336.00 | -0.53% | 3,187,900 |
| Aug 26, 2026 | 336.10 | 339.60 | 336.10 | 337.80 | 337.80 | 0.72% | 2,706,200 |
| Aug 25, 2026 | 334.00 | 338.20 | 333.20 | 335.40 | 335.40 | 0.69% | 2,726,300 |
| Aug 24, 2026 | 334.00 | 334.60 | 328.80 | 333.10 | 333.10 | 0.18% | 4,381,500 |
| Aug 21, 2026 | 329.90 | 333.70 | 327.10 | 332.50 | 332.50 | 1.22% | 6,042,200 |
| Aug 20, 2026 | 331.30 | 333.00 | 326.60 | 328.50 | 328.50 | -0.76% | 5,233,500 |
| Aug 19, 2026 | 341.00 | 341.00 | 331.00 | 331.00 | 331.00 | -3.24% | 4,741,100 |
| Aug 18, 2026 | 334.60 | 343.40 | 332.10 | 342.10 | 342.10 | 1.94% | 6,311,900 |
| Aug 17, 2026 | 336.20 | 341.90 | 335.60 | 335.60 | 335.60 | -0.15% | 5,963,600 |
| Aug 14, 2026 | 328.30 | 339.80 | 328.10 | 336.10 | 336.10 | 1.39% | 6,598,000 |
| Aug 13, 2026 | 329.10 | 331.50 | 324.20 | 331.50 | 331.50 | 0.58% | 4,077,900 |
| Aug 12, 2026 | 338.00 | 339.80 | 328.60 | 329.60 | 329.60 | -1.58% | 4,883,900 |
| Aug 10, 2026 | 333.00 | 342.30 | 329.00 | 334.90 | 334.90 | 3.05% | 11,250,900 |
| Aug 7, 2026 | 324.40 | 327.00 | 322.10 | 325.00 | 325.00 | -0.64% | 6,232,700 |
| Aug 6, 2026 | 324.00 | 327.10 | 318.80 | 327.10 | 327.10 | 1.93% | 6,791,900 |
| Aug 5, 2026 | 319.90 | 321.80 | 317.30 | 320.90 | 320.90 | 1.58% | 8,993,100 |
| Aug 4, 2026 | 321.00 | 322.70 | 315.80 | 315.90 | 315.90 | -0.85% | 6,899,500 |
| Aug 3, 2026 | 319.80 | 319.80 | 308.80 | 318.60 | 318.60 | - | 14,008,000 |
| Jul 31, 2026 | 320.00 | 322.70 | 316.40 | 318.60 | 318.60 | -2.54% | 10,546,800 |
| Jul 30, 2026 | 333.50 | 334.00 | 324.60 | 326.90 | 326.90 | -1.98% | 6,982,700 |
| Jul 29, 2026 | 325.80 | 334.80 | 323.40 | 333.50 | 333.50 | 3.99% | 10,508,100 |
| Jul 28, 2026 | 322.80 | 323.20 | 318.10 | 320.70 | 320.70 | 0.19% | 6,164,400 |
| Jul 27, 2026 | 313.50 | 320.90 | 312.10 | 320.10 | 320.10 | 3.06% | 6,390,400 |
| Jul 24, 2026 | 307.00 | 313.50 | 304.80 | 310.60 | 310.60 | 0.65% | 5,333,800 |
| Jul 23, 2026 | 310.00 | 312.90 | 306.90 | 308.60 | 308.60 | -1.94% | 4,309,600 |
| Jul 22, 2026 | 311.30 | 314.80 | 308.60 | 314.70 | 314.70 | 1.09% | 6,326,600 |
| Jul 21, 2026 | 304.10 | 311.50 | 303.90 | 311.30 | 311.30 | 2.81% | 10,328,700 |
| Jul 17, 2026 | 305.00 | 306.70 | 301.40 | 302.80 | 302.80 | -0.16% | 5,683,100 |
| Jul 16, 2026 | 303.90 | 305.40 | 302.60 | 303.30 | 303.30 | -0.36% | 5,176,200 |
| Jul 15, 2026 | 303.50 | 304.80 | 301.70 | 304.40 | 304.40 | 0.83% | 4,666,500 |
| Jul 14, 2026 | 295.00 | 304.90 | 294.70 | 301.90 | 301.90 | 2.51% | 9,709,200 |
| Jul 13, 2026 | 290.20 | 295.20 | 290.00 | 294.50 | 294.50 | 1.48% | 6,008,200 |
| Jul 10, 2026 | 293.30 | 293.30 | 290.20 | 290.20 | 290.20 | -1.06% | 3,893,500 |
| Jul 9, 2026 | 293.30 | 293.30 | 290.90 | 293.30 | 293.30 | - | 3,804,300 |
| Jul 8, 2026 | 293.00 | 294.90 | 291.50 | 293.30 | 293.30 | 0.07% | 4,077,500 |
| Jul 7, 2026 | 293.00 | 294.40 | 291.60 | 293.10 | 293.10 | 1.00% | 5,662,100 |
| Jul 6, 2026 | 288.90 | 290.20 | 287.90 | 290.20 | 290.20 | 0.48% | 4,601,800 |
| Jul 3, 2026 | 290.30 | 291.50 | 288.50 | 288.80 | 288.80 | 0.38% | 4,566,600 |
| Jul 2, 2026 | 283.00 | 288.00 | 281.00 | 287.70 | 287.70 | 2.82% | 7,331,400 |
| Jul 1, 2026 | 280.50 | 280.90 | 277.10 | 279.80 | 279.80 | -0.57% | 4,671,300 |
| Jun 30, 2026 | 282.00 | 282.60 | 279.40 | 281.40 | 281.40 | 0.25% | 4,534,400 |
| Jun 29, 2026 | 279.70 | 281.40 | 278.90 | 280.70 | 280.70 | 1.15% | 5,138,500 |
| Jun 26, 2026 | 281.50 | 281.90 | 275.80 | 277.50 | 277.50 | -0.18% | 3,571,400 |
| Jun 25, 2026 | 280.00 | 280.00 | 276.10 | 278.00 | 278.00 | 0.32% | 3,783,300 |
| Jun 24, 2026 | 279.80 | 280.50 | 276.70 | 277.10 | 277.10 | -0.25% | 4,603,800 |