Autobacs Seven Co., Ltd. (TYO:9832)
Japan · Delayed Price · Currency is JPY 1,691.00
+28.00 (1.68%)
At close: Mar 5, 2026
Autobacs Seven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,700.00 | 1,722.00 | 1,679.00 | 1,690.00 | - | 1.62% | 272,900 |
| Mar 4, 2026 | 1,690.00 | 1,694.00 | 1,642.00 | 1,663.00 | 1,663.00 | -3.03% | 459,000 |
| Mar 3, 2026 | 1,767.00 | 1,772.00 | 1,715.00 | 1,715.00 | 1,715.00 | -3.43% | 347,700 |
| Mar 2, 2026 | 1,760.00 | 1,781.00 | 1,757.00 | 1,776.00 | 1,776.00 | -0.06% | 300,900 |
| Feb 27, 2026 | 1,750.00 | 1,785.00 | 1,722.00 | 1,777.00 | 1,777.00 | 1.48% | 444,100 |
| Feb 26, 2026 | 1,755.00 | 1,767.00 | 1,750.00 | 1,751.00 | 1,751.00 | -0.17% | 235,500 |
| Feb 25, 2026 | 1,770.00 | 1,770.00 | 1,745.00 | 1,754.00 | 1,754.00 | -0.06% | 248,100 |
| Feb 24, 2026 | 1,743.00 | 1,771.00 | 1,733.00 | 1,755.00 | 1,755.00 | 0.57% | 329,900 |
| Feb 20, 2026 | 1,725.00 | 1,781.00 | 1,722.00 | 1,745.00 | 1,745.00 | 2.17% | 540,500 |
| Feb 19, 2026 | 1,700.00 | 1,710.00 | 1,690.00 | 1,708.00 | 1,708.00 | 0.83% | 222,900 |
| Feb 18, 2026 | 1,693.00 | 1,701.00 | 1,683.00 | 1,694.00 | 1,694.00 | 1.01% | 184,800 |
| Feb 17, 2026 | 1,682.00 | 1,691.00 | 1,675.00 | 1,677.00 | 1,677.00 | -0.30% | 110,100 |
| Feb 16, 2026 | 1,684.00 | 1,684.00 | 1,668.00 | 1,682.00 | 1,682.00 | 0.48% | 126,500 |
| 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 |