Autobacs Seven Co., Ltd. (TYO:9832)
Japan · Delayed Price · Currency is JPY 1,603.00
+41.00 (2.62%)
Nov 5, 2026, 3:30 PM JST
Autobacs Seven Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,589.00 | 1,620.00 | 1,582.00 | 1,603.00 | 1,603.00 | 2.62% | 381,000 |
| Nov 4, 2026 | 1,576.00 | 1,607.00 | 1,562.00 | 1,562.00 | 1,562.00 | -0.64% | 388,500 |
| Nov 2, 2026 | 1,560.00 | 1,607.00 | 1,560.00 | 1,572.00 | 1,572.00 | 4.38% | 673,900 |
| Oct 30, 2026 | 1,494.00 | 1,512.00 | 1,494.00 | 1,506.00 | 1,506.00 | 1.62% | 242,800 |
| Oct 29, 2026 | 1,484.00 | 1,486.00 | 1,473.00 | 1,482.00 | 1,482.00 | -0.13% | 414,500 |
| Oct 28, 2026 | 1,501.00 | 1,510.00 | 1,484.00 | 1,484.00 | 1,484.00 | -1.59% | 331,000 |
| Oct 27, 2026 | 1,535.00 | 1,535.00 | 1,501.00 | 1,508.00 | 1,508.00 | -1.24% | 244,800 |
| Oct 26, 2026 | 1,533.00 | 1,542.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.59% | 198,300 |
| Oct 23, 2026 | 1,543.00 | 1,562.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.59% | 229,100 |
| Oct 22, 2026 | 1,532.00 | 1,534.00 | 1,521.00 | 1,527.00 | 1,527.00 | -0.13% | 161,400 |
| Oct 21, 2026 | 1,545.00 | 1,545.00 | 1,527.00 | 1,529.00 | 1,529.00 | -0.71% | 150,900 |
| Oct 20, 2026 | 1,538.00 | 1,545.00 | 1,532.00 | 1,540.00 | 1,540.00 | 0.06% | 135,100 |
| Oct 19, 2026 | 1,550.00 | 1,555.00 | 1,536.00 | 1,539.00 | 1,539.00 | -0.32% | 209,500 |
| Oct 16, 2026 | 1,540.00 | 1,545.00 | 1,532.00 | 1,544.00 | 1,544.00 | 0.52% | 151,600 |
| Oct 15, 2026 | 1,524.00 | 1,538.00 | 1,518.00 | 1,536.00 | 1,536.00 | 1.19% | 286,000 |
| Oct 14, 2026 | 1,524.00 | 1,525.00 | 1,515.00 | 1,518.00 | 1,518.00 | -0.26% | 121,200 |
| Oct 13, 2026 | 1,504.00 | 1,532.00 | 1,501.00 | 1,522.00 | 1,522.00 | 1.67% | 250,600 |
| Oct 9, 2026 | 1,523.00 | 1,523.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.27% | 367,600 |
| Oct 8, 2026 | 1,514.00 | 1,514.00 | 1,495.00 | 1,501.00 | 1,501.00 | -0.46% | 328,700 |
| Oct 7, 2026 | 1,525.00 | 1,526.00 | 1,507.00 | 1,508.00 | 1,508.00 | -0.92% | 281,300 |
| Oct 6, 2026 | 1,526.00 | 1,528.00 | 1,517.00 | 1,522.00 | 1,522.00 | 0.07% | 162,200 |
| Oct 5, 2026 | 1,530.00 | 1,533.00 | 1,521.00 | 1,521.00 | 1,521.00 | -0.78% | 193,300 |
| Oct 2, 2026 | 1,548.00 | 1,548.00 | 1,525.00 | 1,533.00 | 1,533.00 | -1.16% | 185,100 |
| Oct 1, 2026 | 1,543.00 | 1,562.00 | 1,535.00 | 1,551.00 | 1,551.00 | -0.06% | 242,900 |
| Sep 30, 2026 | 1,543.00 | 1,557.00 | 1,533.00 | 1,552.00 | 1,552.00 | -0.32% | 237,300 |
| Sep 29, 2026 | 1,577.00 | 1,577.00 | 1,550.00 | 1,557.00 | 1,557.00 | -0.83% | 856,900 |
| Sep 28, 2026 | 1,625.00 | 1,629.00 | 1,597.00 | 1,600.00 | 1,570.00 | -1.23% | 1,199,200 |
| Sep 25, 2026 | 1,606.00 | 1,623.00 | 1,606.00 | 1,620.00 | 1,589.63 | 1.19% | 622,100 |
| Sep 24, 2026 | 1,605.00 | 1,608.00 | 1,590.00 | 1,601.00 | 1,570.98 | -0.25% | 1,049,200 |
| Sep 18, 2026 | 1,627.00 | 1,629.00 | 1,605.00 | 1,605.00 | 1,574.91 | -1.53% | 519,800 |
| Sep 17, 2026 | 1,609.00 | 1,632.00 | 1,609.00 | 1,630.00 | 1,599.44 | 1.75% | 570,700 |
| Sep 16, 2026 | 1,605.00 | 1,620.00 | 1,602.00 | 1,602.00 | 1,571.96 | -0.12% | 264,400 |
| Sep 15, 2026 | 1,620.00 | 1,625.00 | 1,604.00 | 1,604.00 | 1,573.93 | -0.43% | 356,400 |
| Sep 14, 2026 | 1,585.00 | 1,611.00 | 1,585.00 | 1,611.00 | 1,580.79 | 2.03% | 399,400 |
| Sep 11, 2026 | 1,555.00 | 1,585.00 | 1,555.00 | 1,579.00 | 1,549.39 | 1.09% | 399,300 |
| Sep 10, 2026 | 1,555.00 | 1,564.00 | 1,550.00 | 1,562.00 | 1,532.71 | 0.45% | 250,900 |
| Sep 9, 2026 | 1,557.00 | 1,564.00 | 1,550.00 | 1,555.00 | 1,525.84 | -0.51% | 191,500 |
| Sep 8, 2026 | 1,561.00 | 1,569.00 | 1,558.00 | 1,563.00 | 1,533.69 | -0.26% | 198,800 |
| Sep 7, 2026 | 1,571.00 | 1,576.00 | 1,564.00 | 1,567.00 | 1,537.62 | -0.70% | 209,000 |
| Sep 4, 2026 | 1,565.00 | 1,579.00 | 1,562.00 | 1,578.00 | 1,548.41 | 0.38% | 189,600 |
| Sep 3, 2026 | 1,566.00 | 1,575.00 | 1,562.00 | 1,572.00 | 1,542.53 | 0.19% | 173,900 |
| Sep 2, 2026 | 1,577.00 | 1,580.00 | 1,565.00 | 1,569.00 | 1,539.58 | -0.95% | 223,000 |
| Sep 1, 2026 | 1,584.00 | 1,590.00 | 1,579.00 | 1,584.00 | 1,554.30 | 0.19% | 191,100 |
| Aug 31, 2026 | 1,567.00 | 1,589.00 | 1,561.00 | 1,581.00 | 1,551.36 | 0.89% | 347,900 |
| Aug 28, 2026 | 1,568.00 | 1,574.00 | 1,555.00 | 1,567.00 | 1,537.62 | 1.29% | 402,700 |
| Aug 27, 2026 | 1,552.00 | 1,563.00 | 1,534.00 | 1,547.00 | 1,517.99 | -0.83% | 236,200 |
| Aug 26, 2026 | 1,552.00 | 1,564.00 | 1,552.00 | 1,560.00 | 1,530.75 | 0.52% | 109,100 |
| Aug 25, 2026 | 1,566.00 | 1,568.00 | 1,550.00 | 1,552.00 | 1,522.90 | -0.39% | 132,700 |
| Aug 24, 2026 | 1,559.00 | 1,564.00 | 1,551.00 | 1,558.00 | 1,528.79 | 0.26% | 109,500 |
| Aug 21, 2026 | 1,543.00 | 1,555.00 | 1,543.00 | 1,554.00 | 1,524.86 | 0.65% | 103,800 |