Seven Bank, Ltd. (TYO:8410)
Japan · Delayed Price · Currency is JPY 271.60
-0.30 (-0.11%)
May 25, 2026, 3:30 PM JST
Seven Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 276.20 | 276.40 | 271.20 | 271.90 | 271.90 | -1.13% | 3,937,700 |
| May 21, 2026 | 276.60 | 276.60 | 274.00 | 275.00 | 275.00 | 1.18% | 4,709,300 |
| May 20, 2026 | 275.40 | 277.20 | 269.50 | 271.80 | 271.80 | -1.16% | 6,228,100 |
| May 19, 2026 | 273.00 | 275.00 | 270.90 | 275.00 | 275.00 | 2.50% | 5,072,500 |
| May 18, 2026 | 272.30 | 273.00 | 267.80 | 268.30 | 268.30 | -1.40% | 5,830,600 |
| May 15, 2026 | 271.40 | 273.40 | 269.70 | 272.10 | 272.10 | 0.41% | 4,098,900 |
| May 14, 2026 | 271.60 | 273.00 | 269.60 | 271.00 | 271.00 | -1.42% | 5,675,100 |
| May 13, 2026 | 270.00 | 275.50 | 269.60 | 274.90 | 274.90 | 1.81% | 7,407,900 |
| May 12, 2026 | 269.90 | 271.10 | 267.00 | 270.00 | 270.00 | 0.56% | 5,639,500 |
| May 11, 2026 | 271.80 | 272.50 | 266.90 | 268.50 | 268.50 | -1.07% | 8,671,900 |
| May 8, 2026 | 267.50 | 271.40 | 265.50 | 271.40 | 271.40 | 1.42% | 9,748,200 |
| May 7, 2026 | 265.80 | 267.60 | 262.40 | 267.60 | 267.60 | 0.22% | 6,960,700 |
| May 1, 2026 | 264.00 | 267.10 | 262.60 | 267.00 | 267.00 | 1.02% | 3,211,400 |
| Apr 30, 2026 | 265.80 | 266.10 | 262.40 | 264.30 | 264.30 | -0.79% | 5,024,400 |
| Apr 28, 2026 | 266.40 | 267.10 | 264.90 | 266.40 | 266.40 | 1.33% | 4,610,300 |
| Apr 27, 2026 | 263.00 | 264.40 | 261.80 | 262.90 | 262.90 | -0.53% | 4,855,000 |
| Apr 24, 2026 | 266.90 | 267.20 | 264.00 | 264.30 | 264.30 | -1.01% | 4,225,700 |
| Apr 23, 2026 | 265.00 | 267.00 | 264.20 | 267.00 | 267.00 | 0.15% | 5,038,900 |
| Apr 22, 2026 | 268.10 | 269.30 | 266.60 | 266.60 | 266.60 | -0.86% | 4,679,300 |
| Apr 21, 2026 | 271.00 | 271.60 | 268.30 | 268.90 | 268.90 | -0.99% | 4,042,300 |
| Apr 20, 2026 | 272.00 | 272.30 | 270.20 | 271.60 | 271.60 | 0.48% | 2,913,000 |
| Apr 17, 2026 | 270.20 | 271.20 | 269.40 | 270.30 | 270.30 | 0.26% | 3,919,300 |
| Apr 16, 2026 | 270.10 | 270.90 | 268.70 | 269.60 | 269.60 | 0.11% | 3,782,900 |
| Apr 15, 2026 | 268.00 | 269.80 | 267.70 | 269.30 | 269.30 | 1.05% | 4,215,000 |
| Apr 14, 2026 | 266.50 | 267.30 | 265.80 | 266.50 | 266.50 | -0.37% | 6,415,500 |
| Apr 13, 2026 | 269.00 | 269.70 | 266.70 | 267.50 | 267.50 | -1.18% | 5,778,600 |
| Apr 10, 2026 | 272.00 | 273.80 | 269.20 | 270.70 | 270.70 | -0.59% | 6,373,500 |
| Apr 9, 2026 | 276.10 | 277.60 | 272.30 | 272.30 | 272.30 | -1.16% | 4,387,400 |
| Apr 8, 2026 | 276.30 | 277.00 | 274.80 | 275.50 | 275.50 | 0.51% | 6,723,200 |
| Apr 7, 2026 | 274.20 | 275.60 | 272.00 | 274.10 | 274.10 | 0.40% | 4,668,400 |
| Apr 6, 2026 | 274.10 | 275.00 | 273.00 | 273.00 | 273.00 | -0.69% | 4,076,400 |
| Apr 3, 2026 | 273.00 | 275.90 | 273.00 | 274.90 | 274.90 | 0.77% | 3,990,500 |
| Apr 2, 2026 | 275.40 | 277.10 | 271.60 | 272.80 | 272.80 | -0.26% | 4,866,800 |
| Apr 1, 2026 | 271.00 | 273.50 | 270.40 | 273.50 | 273.50 | 2.17% | 6,007,000 |
| Mar 31, 2026 | 267.70 | 272.60 | 267.10 | 267.70 | 267.70 | - | 5,744,800 |
| Mar 30, 2026 | 266.80 | 269.50 | 265.30 | 267.70 | 267.70 | -1.69% | 7,863,400 |
| Mar 27, 2026 | 274.50 | 284.00 | 274.00 | 277.80 | 272.30 | 1.05% | 10,469,500 |
| Mar 26, 2026 | 277.90 | 277.90 | 272.80 | 274.90 | 269.46 | -0.22% | 5,681,700 |
| Mar 25, 2026 | 273.80 | 276.10 | 272.90 | 275.50 | 270.05 | 1.70% | 6,100,700 |
| Mar 24, 2026 | 271.70 | 272.10 | 270.10 | 270.90 | 265.54 | 1.46% | 5,912,900 |
| Mar 23, 2026 | 269.00 | 269.10 | 266.20 | 267.00 | 261.71 | -1.69% | 8,109,900 |
| Mar 19, 2026 | 273.70 | 273.90 | 270.60 | 271.60 | 266.22 | -1.24% | 7,332,800 |
| Mar 18, 2026 | 272.80 | 275.00 | 272.20 | 275.00 | 269.56 | 1.21% | 5,415,700 |
| Mar 17, 2026 | 271.10 | 272.90 | 270.10 | 271.70 | 266.32 | 1.04% | 4,158,000 |
| Mar 16, 2026 | 268.00 | 271.10 | 267.00 | 268.90 | 263.58 | 0.11% | 6,413,400 |
| Mar 13, 2026 | 269.40 | 271.30 | 267.80 | 268.60 | 263.28 | -1.18% | 9,752,900 |
| Mar 12, 2026 | 277.00 | 277.40 | 271.60 | 271.80 | 266.42 | -2.41% | 9,613,800 |
| Mar 11, 2026 | 282.90 | 283.30 | 278.50 | 278.50 | 272.99 | -1.10% | 7,268,500 |
| Mar 10, 2026 | 282.90 | 282.90 | 278.70 | 281.60 | 276.02 | 1.08% | 6,168,300 |
| Mar 9, 2026 | 275.00 | 279.60 | 273.10 | 278.60 | 273.08 | -1.52% | 7,534,800 |