Autobacs Seven Co., Ltd. (TYO:9832)
Japan · Delayed Price · Currency is JPY 1,620.00
+19.00 (1.19%)
Sep 25, 2026, 3:30 PM JST
Autobacs Seven Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,606.00 | 1,623.00 | 1,606.00 | 1,621.00 | 1,621.00 | 1.25% | 526,700 |
| Sep 24, 2026 | 1,605.00 | 1,608.00 | 1,590.00 | 1,601.00 | 1,601.00 | -0.25% | 1,049,200 |
| Sep 18, 2026 | 1,627.00 | 1,629.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.53% | 519,800 |
| Sep 17, 2026 | 1,609.00 | 1,632.00 | 1,609.00 | 1,630.00 | 1,630.00 | 1.75% | 570,700 |
| Sep 16, 2026 | 1,605.00 | 1,620.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.12% | 264,400 |
| Sep 15, 2026 | 1,620.00 | 1,625.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.43% | 356,400 |
| Sep 14, 2026 | 1,585.00 | 1,611.00 | 1,585.00 | 1,611.00 | 1,611.00 | 2.03% | 399,400 |
| Sep 11, 2026 | 1,555.00 | 1,585.00 | 1,555.00 | 1,579.00 | 1,579.00 | 1.09% | 399,300 |
| Sep 10, 2026 | 1,555.00 | 1,564.00 | 1,550.00 | 1,562.00 | 1,562.00 | 0.45% | 250,900 |
| Sep 9, 2026 | 1,557.00 | 1,564.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.51% | 191,500 |
| Sep 8, 2026 | 1,561.00 | 1,569.00 | 1,558.00 | 1,563.00 | 1,563.00 | -0.26% | 198,800 |
| Sep 7, 2026 | 1,571.00 | 1,576.00 | 1,564.00 | 1,567.00 | 1,567.00 | -0.70% | 209,000 |
| Sep 4, 2026 | 1,565.00 | 1,579.00 | 1,562.00 | 1,578.00 | 1,578.00 | 0.38% | 189,600 |
| Sep 3, 2026 | 1,566.00 | 1,575.00 | 1,562.00 | 1,572.00 | 1,572.00 | 0.19% | 173,900 |
| Sep 2, 2026 | 1,577.00 | 1,580.00 | 1,565.00 | 1,569.00 | 1,569.00 | -0.95% | 223,000 |
| Sep 1, 2026 | 1,584.00 | 1,590.00 | 1,579.00 | 1,584.00 | 1,584.00 | 0.19% | 191,100 |
| Aug 31, 2026 | 1,567.00 | 1,589.00 | 1,561.00 | 1,581.00 | 1,581.00 | 0.89% | 347,900 |
| Aug 28, 2026 | 1,568.00 | 1,574.00 | 1,555.00 | 1,567.00 | 1,567.00 | 1.29% | 402,700 |
| Aug 27, 2026 | 1,552.00 | 1,563.00 | 1,534.00 | 1,547.00 | 1,547.00 | -0.83% | 236,200 |
| Aug 26, 2026 | 1,552.00 | 1,564.00 | 1,552.00 | 1,560.00 | 1,560.00 | 0.52% | 109,100 |
| Aug 25, 2026 | 1,566.00 | 1,568.00 | 1,550.00 | 1,552.00 | 1,552.00 | -0.39% | 132,700 |
| Aug 24, 2026 | 1,559.00 | 1,564.00 | 1,551.00 | 1,558.00 | 1,558.00 | 0.26% | 109,500 |
| Aug 21, 2026 | 1,543.00 | 1,555.00 | 1,543.00 | 1,554.00 | 1,554.00 | 0.65% | 103,800 |
| Aug 20, 2026 | 1,542.00 | 1,551.00 | 1,533.00 | 1,544.00 | 1,544.00 | 0.46% | 155,600 |
| Aug 19, 2026 | 1,542.00 | 1,543.00 | 1,522.00 | 1,537.00 | 1,537.00 | -0.07% | 114,600 |
| Aug 18, 2026 | 1,525.00 | 1,543.00 | 1,520.00 | 1,538.00 | 1,538.00 | 0.85% | 116,900 |
| Aug 17, 2026 | 1,540.00 | 1,543.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.65% | 117,700 |
| Aug 14, 2026 | 1,530.00 | 1,538.00 | 1,526.00 | 1,535.00 | 1,535.00 | -0.13% | 119,200 |
| Aug 13, 2026 | 1,530.00 | 1,537.00 | 1,524.00 | 1,537.00 | 1,537.00 | 0.46% | 116,100 |
| Aug 12, 2026 | 1,536.00 | 1,536.00 | 1,523.00 | 1,530.00 | 1,530.00 | 0.20% | 114,600 |
| Aug 10, 2026 | 1,513.00 | 1,534.00 | 1,504.00 | 1,527.00 | 1,527.00 | 1.39% | 151,800 |
| Aug 7, 2026 | 1,506.00 | 1,515.00 | 1,498.00 | 1,506.00 | 1,506.00 | 0.47% | 179,500 |
| Aug 6, 2026 | 1,487.00 | 1,500.00 | 1,484.00 | 1,499.00 | 1,499.00 | 1.15% | 211,900 |
| Aug 5, 2026 | 1,489.00 | 1,491.00 | 1,471.00 | 1,482.00 | 1,482.00 | -0.54% | 269,100 |
| Aug 4, 2026 | 1,510.00 | 1,511.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.06% | 286,900 |
| Aug 3, 2026 | 1,510.00 | 1,529.00 | 1,498.00 | 1,506.00 | 1,506.00 | -3.21% | 581,800 |
| Jul 31, 2026 | 1,574.00 | 1,576.00 | 1,541.00 | 1,556.00 | 1,556.00 | -1.71% | 557,800 |
| Jul 30, 2026 | 1,569.00 | 1,587.00 | 1,567.00 | 1,583.00 | 1,583.00 | 0.51% | 274,300 |
| Jul 29, 2026 | 1,558.00 | 1,587.00 | 1,549.00 | 1,575.00 | 1,575.00 | 2.01% | 300,700 |
| Jul 28, 2026 | 1,549.00 | 1,550.00 | 1,538.00 | 1,544.00 | 1,544.00 | 0.46% | 204,400 |
| Jul 27, 2026 | 1,533.00 | 1,537.00 | 1,526.00 | 1,537.00 | 1,537.00 | 1.32% | 200,200 |
| Jul 24, 2026 | 1,502.00 | 1,518.00 | 1,498.00 | 1,517.00 | 1,517.00 | 0.60% | 181,600 |
| Jul 23, 2026 | 1,505.00 | 1,509.00 | 1,501.00 | 1,508.00 | 1,508.00 | 0.13% | 111,500 |
| Jul 22, 2026 | 1,505.00 | 1,510.00 | 1,496.00 | 1,506.00 | 1,506.00 | -0.46% | 187,900 |
| Jul 21, 2026 | 1,521.00 | 1,533.00 | 1,505.00 | 1,513.00 | 1,513.00 | 0.27% | 224,000 |
| Jul 17, 2026 | 1,513.00 | 1,533.00 | 1,506.00 | 1,509.00 | 1,509.00 | 0.53% | 253,300 |
| Jul 16, 2026 | 1,500.00 | 1,512.00 | 1,497.00 | 1,501.00 | 1,501.00 | 0.20% | 166,000 |
| Jul 15, 2026 | 1,504.00 | 1,507.00 | 1,497.00 | 1,498.00 | 1,498.00 | 0.27% | 141,300 |
| Jul 14, 2026 | 1,500.00 | 1,514.00 | 1,494.00 | 1,494.00 | 1,494.00 | 0.54% | 179,900 |
| Jul 13, 2026 | 1,495.00 | 1,499.00 | 1,483.00 | 1,486.00 | 1,486.00 | - | 132,600 |