Autobacs Seven Co., Ltd. (TYO:9832)
Japan · Delayed Price · Currency is JPY 1,466.00
+8.00 (0.55%)
May 26, 2026, 3:30 PM JST
Autobacs Seven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,460.00 | 1,471.00 | 1,457.00 | 1,466.00 | 1,466.00 | 0.55% | 165,200 |
| May 25, 2026 | 1,472.00 | 1,473.00 | 1,451.00 | 1,458.00 | 1,458.00 | -1.09% | 254,400 |
| May 22, 2026 | 1,480.00 | 1,482.00 | 1,465.00 | 1,474.00 | 1,474.00 | -0.34% | 213,700 |
| May 21, 2026 | 1,491.00 | 1,499.00 | 1,477.00 | 1,479.00 | 1,479.00 | -0.27% | 322,400 |
| May 20, 2026 | 1,508.00 | 1,508.00 | 1,475.00 | 1,483.00 | 1,483.00 | -2.05% | 398,900 |
| May 19, 2026 | 1,501.00 | 1,518.00 | 1,495.00 | 1,514.00 | 1,514.00 | 1.27% | 242,300 |
| May 18, 2026 | 1,510.00 | 1,513.00 | 1,488.00 | 1,495.00 | 1,495.00 | -1.64% | 218,700 |
| May 15, 2026 | 1,506.00 | 1,524.00 | 1,498.00 | 1,520.00 | 1,520.00 | 1.33% | 189,000 |
| May 14, 2026 | 1,507.00 | 1,508.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.73% | 190,500 |
| May 13, 2026 | 1,512.00 | 1,526.00 | 1,504.00 | 1,511.00 | 1,511.00 | 0.13% | 259,700 |
| May 12, 2026 | 1,536.00 | 1,549.00 | 1,503.00 | 1,509.00 | 1,509.00 | -0.59% | 329,200 |
| May 11, 2026 | 1,527.00 | 1,545.00 | 1,507.00 | 1,518.00 | 1,518.00 | 0.20% | 363,200 |
| May 8, 2026 | 1,526.00 | 1,526.00 | 1,503.00 | 1,515.00 | 1,515.00 | -0.46% | 229,200 |
| May 7, 2026 | 1,524.00 | 1,532.00 | 1,514.00 | 1,522.00 | 1,522.00 | -0.13% | 171,400 |
| May 1, 2026 | 1,521.00 | 1,531.00 | 1,515.00 | 1,524.00 | 1,524.00 | -0.07% | 127,900 |
| Apr 30, 2026 | 1,526.00 | 1,532.00 | 1,517.00 | 1,525.00 | 1,525.00 | -0.78% | 164,800 |
| Apr 28, 2026 | 1,535.00 | 1,537.00 | 1,524.00 | 1,537.00 | 1,537.00 | 0.59% | 134,400 |
| Apr 27, 2026 | 1,516.00 | 1,536.00 | 1,513.00 | 1,528.00 | 1,528.00 | 0.20% | 155,300 |
| Apr 24, 2026 | 1,538.00 | 1,538.00 | 1,518.00 | 1,525.00 | 1,525.00 | -0.13% | 145,700 |
| Apr 23, 2026 | 1,540.00 | 1,540.00 | 1,523.00 | 1,527.00 | 1,527.00 | -1.10% | 207,900 |
| Apr 22, 2026 | 1,564.00 | 1,567.00 | 1,543.00 | 1,544.00 | 1,544.00 | -1.28% | 173,600 |
| Apr 21, 2026 | 1,584.00 | 1,588.00 | 1,564.00 | 1,564.00 | 1,564.00 | -1.26% | 153,400 |
| Apr 20, 2026 | 1,598.00 | 1,599.00 | 1,578.00 | 1,584.00 | 1,584.00 | 0.25% | 119,600 |
| Apr 17, 2026 | 1,582.00 | 1,592.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.06% | 97,900 |
| Apr 16, 2026 | 1,600.00 | 1,602.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.57% | 181,000 |
| Apr 15, 2026 | 1,606.00 | 1,612.00 | 1,589.00 | 1,590.00 | 1,590.00 | 0.32% | 134,800 |
| Apr 14, 2026 | 1,601.00 | 1,609.00 | 1,584.00 | 1,585.00 | 1,585.00 | -0.81% | 118,200 |
| Apr 13, 2026 | 1,612.00 | 1,619.00 | 1,596.00 | 1,598.00 | 1,598.00 | -1.24% | 115,300 |
| Apr 10, 2026 | 1,643.00 | 1,644.00 | 1,612.00 | 1,618.00 | 1,618.00 | -1.28% | 117,500 |
| Apr 9, 2026 | 1,654.00 | 1,664.00 | 1,636.00 | 1,639.00 | 1,639.00 | -0.61% | 155,300 |
| Apr 8, 2026 | 1,645.00 | 1,658.00 | 1,635.00 | 1,649.00 | 1,649.00 | 1.04% | 256,600 |
| Apr 7, 2026 | 1,632.00 | 1,644.00 | 1,621.00 | 1,632.00 | 1,632.00 | 0.87% | 162,300 |
| Apr 6, 2026 | 1,611.00 | 1,627.00 | 1,607.00 | 1,618.00 | 1,618.00 | 0.87% | 217,200 |
| Apr 3, 2026 | 1,596.00 | 1,614.00 | 1,595.00 | 1,604.00 | 1,604.00 | 0.31% | 140,800 |
| Apr 2, 2026 | 1,594.00 | 1,613.00 | 1,590.00 | 1,599.00 | 1,599.00 | 0.38% | 191,800 |
| Apr 1, 2026 | 1,582.00 | 1,593.00 | 1,575.00 | 1,593.00 | 1,593.00 | 1.72% | 165,800 |
| Mar 31, 2026 | 1,571.00 | 1,588.00 | 1,564.00 | 1,566.00 | 1,566.00 | - | 185,500 |
| Mar 30, 2026 | 1,543.00 | 1,569.00 | 1,533.00 | 1,566.00 | 1,566.00 | -0.95% | 835,400 |
| Mar 27, 2026 | 1,613.00 | 1,620.00 | 1,600.00 | 1,611.00 | 1,581.00 | 0.37% | 1,039,400 |
| Mar 26, 2026 | 1,621.00 | 1,621.00 | 1,593.00 | 1,605.00 | 1,575.11 | -0.31% | 712,000 |
| Mar 25, 2026 | 1,618.00 | 1,618.00 | 1,607.00 | 1,610.00 | 1,580.02 | 1.26% | 471,500 |
| Mar 24, 2026 | 1,583.00 | 1,593.00 | 1,578.00 | 1,590.00 | 1,560.39 | 1.92% | 395,000 |
| Mar 23, 2026 | 1,546.00 | 1,566.00 | 1,528.00 | 1,560.00 | 1,530.95 | -0.19% | 667,900 |
| Mar 19, 2026 | 1,592.00 | 1,592.00 | 1,563.00 | 1,563.00 | 1,533.89 | -2.68% | 495,200 |
| Mar 18, 2026 | 1,601.00 | 1,606.00 | 1,593.00 | 1,606.00 | 1,576.09 | 0.69% | 270,400 |
| Mar 17, 2026 | 1,603.00 | 1,605.00 | 1,589.00 | 1,595.00 | 1,565.30 | 0.63% | 291,500 |
| Mar 16, 2026 | 1,604.00 | 1,604.00 | 1,584.00 | 1,585.00 | 1,555.48 | -0.81% | 390,900 |
| Mar 13, 2026 | 1,612.00 | 1,623.00 | 1,598.00 | 1,598.00 | 1,568.24 | -1.36% | 353,600 |
| Mar 12, 2026 | 1,650.00 | 1,650.00 | 1,616.00 | 1,620.00 | 1,589.83 | -1.82% | 417,700 |
| Mar 11, 2026 | 1,686.00 | 1,686.00 | 1,650.00 | 1,650.00 | 1,619.27 | -1.32% | 282,000 |