Autobacs Seven Co., Ltd. (TYO:9832)
Japan · Delayed Price · Currency is JPY 1,569.00
-16.00 (-1.01%)
Sep 22, 2025, 3:30 PM JST
Autobacs Seven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,578.00 | 1,586.00 | 1,576.00 | 1,585.00 | 1,585.00 | 0.06% | 519,500 |
| Sep 18, 2025 | 1,580.00 | 1,590.00 | 1,577.00 | 1,584.00 | 1,584.00 | - | 332,500 |
| Sep 17, 2025 | 1,580.00 | 1,590.00 | 1,577.00 | 1,584.00 | 1,584.00 | 0.13% | 332,500 |
| Sep 16, 2025 | 1,597.00 | 1,597.00 | 1,582.00 | 1,582.00 | 1,582.00 | -1.49% | 313,700 |
| Sep 12, 2025 | 1,610.00 | 1,614.00 | 1,601.00 | 1,606.00 | 1,606.00 | - | 314,800 |
| Sep 11, 2025 | 1,610.00 | 1,614.00 | 1,601.00 | 1,606.00 | 1,606.00 | -0.62% | 314,800 |
| Sep 10, 2025 | 1,606.00 | 1,618.00 | 1,605.00 | 1,616.00 | 1,616.00 | 0.56% | 244,000 |
| Sep 9, 2025 | 1,588.00 | 1,626.00 | 1,588.00 | 1,607.00 | 1,607.00 | -0.19% | 305,000 |
| Sep 8, 2025 | 1,597.00 | 1,620.00 | 1,597.00 | 1,610.00 | 1,610.00 | 0.75% | 340,500 |
| Sep 5, 2025 | 1,587.00 | 1,605.00 | 1,581.00 | 1,598.00 | 1,598.00 | 0.69% | 281,700 |
| Sep 4, 2025 | 1,588.00 | 1,592.00 | 1,578.00 | 1,587.00 | 1,587.00 | 0.25% | 213,500 |
| Sep 3, 2025 | 1,574.00 | 1,583.00 | 1,571.00 | 1,583.00 | 1,583.00 | 0.89% | 207,100 |
| Sep 2, 2025 | 1,564.00 | 1,569.00 | 1,562.00 | 1,569.00 | 1,569.00 | 0.32% | 142,900 |
| Sep 1, 2025 | 1,562.00 | 1,573.00 | 1,559.00 | 1,564.00 | 1,564.00 | 0.13% | 189,600 |
| Aug 29, 2025 | 1,560.00 | 1,567.00 | 1,553.00 | 1,562.00 | 1,562.00 | 0.13% | 196,900 |
| Aug 28, 2025 | 1,558.00 | 1,560.00 | 1,554.00 | 1,560.00 | 1,560.00 | 0.26% | 200,000 |
| Aug 27, 2025 | 1,544.00 | 1,557.00 | 1,542.00 | 1,556.00 | 1,556.00 | 0.58% | 142,300 |
| Aug 26, 2025 | 1,559.00 | 1,562.00 | 1,545.00 | 1,547.00 | 1,547.00 | -0.06% | 150,800 |
| Aug 25, 2025 | 1,549.00 | 1,551.00 | 1,543.00 | 1,548.00 | 1,548.00 | -0.06% | 139,300 |
| Aug 22, 2025 | 1,550.00 | 1,550.00 | 1,541.00 | 1,549.00 | 1,549.00 | -0.06% | 110,500 |
| Aug 21, 2025 | 1,557.00 | 1,557.00 | 1,545.00 | 1,550.00 | 1,550.00 | -0.39% | 102,800 |
| Aug 20, 2025 | 1,547.00 | 1,560.00 | 1,545.00 | 1,556.00 | 1,556.00 | 0.84% | 241,800 |
| Aug 19, 2025 | 1,534.00 | 1,547.00 | 1,533.00 | 1,543.00 | 1,543.00 | 0.85% | 169,400 |
| Aug 18, 2025 | 1,515.00 | 1,530.00 | 1,514.00 | 1,530.00 | 1,530.00 | 1.12% | 116,600 |
| Aug 15, 2025 | 1,512.00 | 1,515.00 | 1,505.00 | 1,513.00 | 1,513.00 | 0.13% | 129,200 |
| Aug 14, 2025 | 1,527.00 | 1,528.00 | 1,510.00 | 1,511.00 | 1,511.00 | -1.05% | 118,700 |
| Aug 13, 2025 | 1,540.00 | 1,540.00 | 1,526.00 | 1,527.00 | 1,527.00 | -0.84% | 162,900 |
| Aug 12, 2025 | 1,530.00 | 1,542.00 | 1,516.00 | 1,540.00 | 1,540.00 | 0.85% | 321,600 |
| Aug 8, 2025 | 1,518.00 | 1,528.00 | 1,514.00 | 1,527.00 | 1,527.00 | 0.53% | 210,200 |
| Aug 7, 2025 | 1,516.00 | 1,527.00 | 1,515.00 | 1,519.00 | 1,519.00 | 0.46% | 199,600 |
| Aug 6, 2025 | 1,508.00 | 1,517.00 | 1,501.00 | 1,512.00 | 1,512.00 | 0.53% | 225,400 |
| Aug 5, 2025 | 1,487.00 | 1,509.00 | 1,483.00 | 1,504.00 | 1,504.00 | 1.14% | 242,700 |
| Aug 4, 2025 | 1,471.00 | 1,491.00 | 1,471.00 | 1,487.00 | 1,487.00 | 0.41% | 201,400 |
| Aug 1, 2025 | 1,500.00 | 1,522.00 | 1,467.00 | 1,481.00 | 1,481.00 | 0.27% | 388,800 |
| Jul 31, 2025 | 1,468.00 | 1,481.00 | 1,465.00 | 1,477.00 | 1,477.00 | 0.20% | 372,400 |
| Jul 30, 2025 | 1,467.00 | 1,475.00 | 1,465.00 | 1,474.00 | 1,474.00 | 0.55% | 222,600 |
| Jul 29, 2025 | 1,460.00 | 1,466.00 | 1,454.00 | 1,466.00 | 1,466.00 | 0.21% | 172,100 |
| Jul 28, 2025 | 1,455.00 | 1,466.00 | 1,454.00 | 1,463.00 | 1,463.00 | 0.55% | 194,700 |
| Jul 25, 2025 | 1,448.00 | 1,462.00 | 1,446.00 | 1,455.00 | 1,455.00 | 0.62% | 222,700 |
| Jul 24, 2025 | 1,445.00 | 1,451.00 | 1,444.00 | 1,446.00 | 1,446.00 | 0.07% | 121,600 |
| Jul 23, 2025 | 1,442.00 | 1,451.00 | 1,436.00 | 1,445.00 | 1,445.00 | 0.77% | 201,200 |
| Jul 22, 2025 | 1,446.00 | 1,451.00 | 1,434.00 | 1,434.00 | 1,434.00 | -0.90% | 146,900 |
| Jul 18, 2025 | 1,457.00 | 1,457.00 | 1,445.00 | 1,447.00 | 1,447.00 | -0.34% | 81,800 |
| Jul 17, 2025 | 1,450.00 | 1,456.00 | 1,450.00 | 1,452.00 | 1,452.00 | -0.41% | 69,500 |
| Jul 16, 2025 | 1,458.00 | 1,460.00 | 1,452.00 | 1,458.00 | 1,458.00 | -0.14% | 95,300 |
| Jul 15, 2025 | 1,466.00 | 1,468.00 | 1,457.00 | 1,460.00 | 1,460.00 | -0.27% | 114,200 |
| Jul 14, 2025 | 1,463.00 | 1,469.00 | 1,459.00 | 1,464.00 | 1,464.00 | 0.27% | 110,000 |
| Jul 11, 2025 | 1,453.00 | 1,465.00 | 1,453.00 | 1,460.00 | 1,460.00 | 0.48% | 103,900 |
| Jul 10, 2025 | 1,452.00 | 1,456.00 | 1,446.00 | 1,453.00 | 1,453.00 | -0.14% | 174,900 |
| Jul 9, 2025 | 1,455.00 | 1,463.00 | 1,454.00 | 1,455.00 | 1,455.00 | 0.34% | 126,700 |