Autobacs Seven Co., Ltd. (TYO:9832)
Japan · Delayed Price · Currency is JPY 1,674.00
-11.00 (-0.65%)
At close: Feb 13, 2026
Autobacs Seven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,685.00 | 1,693.00 | 1,667.00 | 1,674.00 | 1,674.00 | -0.65% | 138,300 |
| Feb 12, 2026 | 1,674.00 | 1,694.00 | 1,674.00 | 1,685.00 | 1,685.00 | 0.18% | 177,700 |
| Feb 10, 2026 | 1,667.00 | 1,691.00 | 1,667.00 | 1,682.00 | 1,682.00 | 0.66% | 194,100 |
| Feb 9, 2026 | 1,677.00 | 1,682.00 | 1,667.00 | 1,671.00 | 1,671.00 | 0.30% | 162,000 |
| Feb 6, 2026 | 1,669.00 | 1,670.00 | 1,662.00 | 1,666.00 | 1,666.00 | 0.36% | 143,300 |
| Feb 5, 2026 | 1,670.00 | 1,671.00 | 1,658.00 | 1,660.00 | 1,660.00 | 0.55% | 210,700 |
| Feb 4, 2026 | 1,638.00 | 1,662.00 | 1,636.00 | 1,651.00 | 1,651.00 | 1.04% | 236,900 |
| Feb 3, 2026 | 1,615.00 | 1,638.00 | 1,615.00 | 1,634.00 | 1,634.00 | 1.24% | 277,300 |
| Feb 2, 2026 | 1,620.00 | 1,629.00 | 1,597.00 | 1,614.00 | 1,614.00 | -1.94% | 582,900 |
| Jan 30, 2026 | 1,640.00 | 1,649.00 | 1,627.00 | 1,646.00 | 1,646.00 | 1.04% | 233,900 |
| Jan 29, 2026 | 1,630.00 | 1,636.00 | 1,605.00 | 1,629.00 | 1,629.00 | -0.18% | 226,100 |
| Jan 28, 2026 | 1,649.00 | 1,650.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.57% | 189,400 |
| Jan 27, 2026 | 1,660.00 | 1,661.00 | 1,648.00 | 1,658.00 | 1,658.00 | -0.60% | 177,600 |
| Jan 26, 2026 | 1,664.00 | 1,673.00 | 1,661.00 | 1,668.00 | 1,668.00 | -0.42% | 154,200 |
| Jan 23, 2026 | 1,671.00 | 1,676.00 | 1,665.00 | 1,675.00 | 1,675.00 | 0.24% | 149,600 |
| Jan 22, 2026 | 1,655.00 | 1,687.00 | 1,650.00 | 1,671.00 | 1,671.00 | 1.27% | 214,900 |
| Jan 21, 2026 | 1,665.00 | 1,670.00 | 1,639.00 | 1,650.00 | 1,650.00 | -1.55% | 200,500 |
| Jan 20, 2026 | 1,665.00 | 1,677.00 | 1,661.00 | 1,676.00 | 1,676.00 | 0.72% | 171,000 |
| Jan 19, 2026 | 1,654.00 | 1,667.00 | 1,649.00 | 1,664.00 | 1,664.00 | 0.85% | 158,400 |
| Jan 16, 2026 | 1,635.00 | 1,650.00 | 1,631.00 | 1,650.00 | 1,650.00 | 0.55% | 155,200 |
| Jan 15, 2026 | 1,633.00 | 1,643.00 | 1,627.00 | 1,641.00 | 1,641.00 | 0.49% | 138,200 |
| Jan 14, 2026 | 1,631.00 | 1,641.00 | 1,628.00 | 1,633.00 | 1,633.00 | -0.31% | 206,000 |
| Jan 13, 2026 | 1,650.00 | 1,656.00 | 1,636.00 | 1,638.00 | 1,638.00 | -0.43% | 180,500 |
| Jan 9, 2026 | 1,650.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | 0.24% | 143,400 |
| Jan 8, 2026 | 1,636.00 | 1,649.00 | 1,629.00 | 1,641.00 | 1,641.00 | - | 187,700 |
| Jan 7, 2026 | 1,630.00 | 1,652.00 | 1,629.00 | 1,641.00 | 1,641.00 | 0.18% | 150,000 |
| Jan 6, 2026 | 1,633.00 | 1,642.00 | 1,630.00 | 1,638.00 | 1,638.00 | 0.18% | 159,900 |
| Jan 5, 2026 | 1,646.00 | 1,651.00 | 1,632.00 | 1,635.00 | 1,635.00 | -0.85% | 194,400 |
| Dec 30, 2025 | 1,657.00 | 1,664.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.42% | 100,200 |
| Dec 29, 2025 | 1,658.00 | 1,659.00 | 1,646.00 | 1,656.00 | 1,656.00 | 0.12% | 113,600 |
| Dec 26, 2025 | 1,650.00 | 1,658.00 | 1,648.00 | 1,654.00 | 1,654.00 | 0.24% | 108,600 |
| Dec 25, 2025 | 1,662.00 | 1,662.00 | 1,647.00 | 1,650.00 | 1,650.00 | -0.06% | 118,100 |
| Dec 24, 2025 | 1,656.00 | 1,661.00 | 1,646.00 | 1,651.00 | 1,651.00 | -0.24% | 138,500 |
| Dec 23, 2025 | 1,644.00 | 1,655.00 | 1,641.00 | 1,655.00 | 1,655.00 | 0.91% | 95,000 |
| Dec 22, 2025 | 1,650.00 | 1,650.00 | 1,633.00 | 1,640.00 | 1,640.00 | -0.30% | 135,200 |
| Dec 19, 2025 | 1,642.00 | 1,653.00 | 1,639.00 | 1,645.00 | 1,645.00 | 0.12% | 162,800 |
| Dec 18, 2025 | 1,627.00 | 1,647.00 | 1,622.00 | 1,643.00 | 1,643.00 | 1.36% | 126,000 |
| Dec 17, 2025 | 1,625.00 | 1,628.00 | 1,617.00 | 1,621.00 | 1,621.00 | -0.25% | 102,700 |
| Dec 16, 2025 | 1,638.00 | 1,638.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.55% | 99,500 |
| Dec 15, 2025 | 1,635.00 | 1,642.00 | 1,629.00 | 1,634.00 | 1,634.00 | 0.74% | 194,100 |
| Dec 12, 2025 | 1,612.00 | 1,622.00 | 1,608.00 | 1,622.00 | 1,622.00 | 1.38% | 173,300 |
| Dec 11, 2025 | 1,618.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.11% | 184,100 |
| Dec 10, 2025 | 1,635.00 | 1,635.00 | 1,608.00 | 1,618.00 | 1,618.00 | -1.04% | 300,100 |
| Dec 9, 2025 | 1,628.00 | 1,635.00 | 1,619.00 | 1,635.00 | 1,635.00 | 0.12% | 181,100 |
| Dec 8, 2025 | 1,620.00 | 1,634.00 | 1,615.00 | 1,633.00 | 1,633.00 | 1.43% | 212,500 |
| Dec 5, 2025 | 1,625.00 | 1,629.00 | 1,607.00 | 1,610.00 | 1,610.00 | -1.35% | 232,800 |
| Dec 4, 2025 | 1,630.00 | 1,633.00 | 1,621.00 | 1,632.00 | 1,632.00 | 0.37% | 210,600 |
| Dec 3, 2025 | 1,625.00 | 1,633.00 | 1,615.00 | 1,626.00 | 1,626.00 | 0.06% | 277,900 |
| Dec 2, 2025 | 1,620.00 | 1,625.00 | 1,609.00 | 1,625.00 | 1,625.00 | 0.31% | 204,900 |
| Dec 1, 2025 | 1,625.00 | 1,630.00 | 1,614.00 | 1,620.00 | 1,620.00 | -0.12% | 178,600 |