Seven Industries Co., Ltd. (TYO:7896)
Japan
· Delayed Price · Currency is JPY 565.00
+7.00 (1.25%)
Mar 10, 2026, 3:30 PM JST
Seven Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 558.00 | 559.00 | 553.00 | 555.00 | - | -0.54% | 1,900 |
| Mar 9, 2026 | 546.00 | 559.00 | 543.00 | 558.00 | 558.00 | 2.01% | 7,000 |
| Mar 6, 2026 | 548.00 | 551.00 | 544.00 | 547.00 | 547.00 | -0.55% | 2,900 |
| Mar 5, 2026 | 549.00 | 558.00 | 543.00 | 550.00 | 550.00 | 0.18% | 2,500 |
| Mar 4, 2026 | 559.00 | 559.00 | 541.00 | 549.00 | 549.00 | -1.26% | 3,000 |
| Mar 3, 2026 | 559.00 | 559.00 | 553.00 | 556.00 | 556.00 | 0.18% | 4,500 |
| Mar 2, 2026 | 555.00 | 557.00 | 550.00 | 555.00 | 555.00 | 1.09% | 2,200 |
| Feb 27, 2026 | 546.00 | 549.00 | 546.00 | 549.00 | 549.00 | 0.55% | 2,700 |
| Feb 26, 2026 | 541.00 | 546.00 | 540.00 | 546.00 | 546.00 | 1.11% | 2,100 |
| Feb 25, 2026 | 541.00 | 541.00 | 537.00 | 540.00 | 540.00 | 0.75% | 1,600 |
| Feb 24, 2026 | 539.00 | 542.00 | 536.00 | 536.00 | 536.00 | -0.56% | 2,300 |
| Feb 20, 2026 | 537.00 | 539.00 | 532.00 | 539.00 | 539.00 | 1.32% | 1,100 |
| Feb 19, 2026 | 530.00 | 533.00 | 530.00 | 532.00 | 532.00 | 0.19% | 2,200 |
| Feb 18, 2026 | 530.00 | 541.00 | 530.00 | 531.00 | 531.00 | 0.38% | 1,600 |
| Feb 17, 2026 | 530.00 | 534.00 | 529.00 | 529.00 | 529.00 | -0.75% | 1,500 |
| Feb 16, 2026 | 529.00 | 533.00 | 528.00 | 533.00 | 533.00 | 0.76% | 600 |
| Feb 13, 2026 | 530.00 | 530.00 | 515.00 | 529.00 | 529.00 | - | 8,600 |
| Feb 12, 2026 | 540.00 | 541.00 | 529.00 | 529.00 | 529.00 | -1.86% | 7,300 |
| Feb 10, 2026 | 537.00 | 540.00 | 537.00 | 539.00 | 539.00 | 0.56% | 400 |
| Feb 9, 2026 | 543.00 | 543.00 | 536.00 | 536.00 | 536.00 | -0.19% | 4,000 |
| Feb 6, 2026 | 537.00 | 543.00 | 537.00 | 537.00 | 537.00 | 0.19% | 1,500 |
| Feb 5, 2026 | 542.00 | 549.00 | 536.00 | 536.00 | 536.00 | -2.19% | 2,600 |
| Feb 4, 2026 | 540.00 | 548.00 | 540.00 | 548.00 | 548.00 | 1.48% | 900 |
| Feb 3, 2026 | 549.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.64% | 2,600 |
| Feb 2, 2026 | 548.00 | 549.00 | 541.00 | 549.00 | 549.00 | 1.86% | 6,000 |
| Jan 30, 2026 | 535.00 | 546.00 | 534.00 | 539.00 | 539.00 | 0.94% | 4,800 |
| Jan 29, 2026 | 534.00 | 537.00 | 533.00 | 534.00 | 534.00 | -0.74% | 900 |
| Jan 28, 2026 | 535.00 | 538.00 | 535.00 | 538.00 | 538.00 | 0.56% | 500 |
| Jan 27, 2026 | 538.00 | 538.00 | 535.00 | 535.00 | 535.00 | -0.56% | 1,000 |
| Jan 26, 2026 | 538.00 | 539.00 | 535.00 | 538.00 | 538.00 | - | 1,000 |
| Jan 23, 2026 | 537.00 | 539.00 | 531.00 | 538.00 | 538.00 | 0.56% | 1,000 |
| Jan 22, 2026 | 538.00 | 538.00 | 531.00 | 535.00 | 535.00 | -0.37% | 2,000 |
| Jan 21, 2026 | 544.00 | 544.00 | 537.00 | 537.00 | 537.00 | -0.37% | 700 |
| Jan 20, 2026 | 540.00 | 540.00 | 539.00 | 539.00 | 539.00 | -0.37% | 700 |
| Jan 19, 2026 | 539.00 | 541.00 | 536.00 | 541.00 | 541.00 | 0.37% | 2,200 |
| Jan 16, 2026 | 540.00 | 540.00 | 531.00 | 539.00 | 539.00 | 0.56% | 1,500 |
| Jan 15, 2026 | 535.00 | 541.00 | 530.00 | 536.00 | 536.00 | 0.19% | 3,700 |
| Jan 14, 2026 | 536.00 | 538.00 | 535.00 | 535.00 | 535.00 | 0.19% | 1,200 |
| Jan 13, 2026 | 531.00 | 534.00 | 528.00 | 534.00 | 534.00 | 0.75% | 1,600 |
| Jan 9, 2026 | 530.00 | 530.00 | 527.00 | 530.00 | 530.00 | 1.34% | 2,400 |
| Jan 8, 2026 | 522.00 | 523.00 | 522.00 | 523.00 | 523.00 | 0.58% | 500 |
| Jan 7, 2026 | 526.00 | 529.00 | 520.00 | 520.00 | 520.00 | -0.95% | 8,800 |
| Jan 6, 2026 | 524.00 | 525.00 | 524.00 | 525.00 | 525.00 | 0.19% | 4,000 |
| Jan 5, 2026 | 524.00 | 525.00 | 521.00 | 524.00 | 524.00 | 0.96% | 1,400 |
| Dec 30, 2025 | 518.00 | 520.00 | 518.00 | 519.00 | 519.00 | 0.58% | 800 |
| Dec 29, 2025 | 520.00 | 521.00 | 516.00 | 516.00 | 516.00 | -0.39% | 3,000 |
| Dec 26, 2025 | 518.00 | 520.00 | 518.00 | 518.00 | 518.00 | -0.19% | 2,900 |
| Dec 25, 2025 | 518.00 | 521.00 | 518.00 | 519.00 | 519.00 | 0.58% | 500 |
| Dec 24, 2025 | 520.00 | 522.00 | 516.00 | 516.00 | 516.00 | -0.39% | 1,300 |
| Dec 23, 2025 | 521.00 | 521.00 | 515.00 | 518.00 | 518.00 | -0.58% | 1,200 |
| Dec 22, 2025 | 530.00 | 530.00 | 521.00 | 521.00 | 521.00 | 0.19% | 1,500 |
| Dec 19, 2025 | 522.00 | 522.00 | 520.00 | 520.00 | 520.00 | -0.38% | 1,200 |
| Dec 18, 2025 | 527.00 | 527.00 | 522.00 | 522.00 | 522.00 | -0.57% | 700 |
| Dec 17, 2025 | 520.00 | 525.00 | 518.00 | 525.00 | 525.00 | - | 5,300 |
| Dec 16, 2025 | 516.00 | 529.00 | 515.00 | 525.00 | 525.00 | 1.94% | 2,400 |
| Dec 15, 2025 | 514.00 | 515.00 | 511.00 | 515.00 | 515.00 | 0.78% | 2,000 |
| Dec 12, 2025 | 520.00 | 541.00 | 510.00 | 511.00 | 511.00 | -1.35% | 11,400 |
| Dec 11, 2025 | 517.00 | 524.00 | 516.00 | 518.00 | 518.00 | 0.19% | 700 |
| Dec 10, 2025 | 510.00 | 524.00 | 510.00 | 517.00 | 517.00 | 0.58% | 5,400 |
| Dec 9, 2025 | 514.00 | 514.00 | 509.00 | 514.00 | 514.00 | 0.78% | 1,300 |
| Dec 8, 2025 | 513.00 | 515.00 | 510.00 | 510.00 | 510.00 | - | 2,500 |
| Dec 5, 2025 | 507.00 | 514.00 | 506.00 | 510.00 | 510.00 | -0.39% | 2,900 |
| Dec 4, 2025 | 513.00 | 513.00 | 509.00 | 512.00 | 512.00 | 0.59% | 1,800 |
| Dec 3, 2025 | 506.00 | 511.00 | 506.00 | 509.00 | 509.00 | -0.20% | 1,800 |
| Dec 2, 2025 | 516.00 | 516.00 | 510.00 | 510.00 | 510.00 | -0.97% | 1,700 |
| Dec 1, 2025 | 515.00 | 515.00 | 512.00 | 515.00 | 515.00 | 1.18% | 1,300 |
| Nov 28, 2025 | 509.00 | 513.00 | 507.00 | 509.00 | 509.00 | 0.39% | 2,100 |
| Nov 27, 2025 | 511.00 | 511.00 | 507.00 | 507.00 | 507.00 | -0.78% | 400 |
| Nov 26, 2025 | 505.00 | 511.00 | 505.00 | 511.00 | 511.00 | 1.59% | 800 |
| Nov 25, 2025 | 501.00 | 510.00 | 501.00 | 503.00 | 503.00 | 0.60% | 2,100 |
| Nov 21, 2025 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 0.40% | 1,400 |
| Nov 20, 2025 | 502.00 | 502.00 | 498.00 | 498.00 | 498.00 | 0.40% | 1,700 |
| Nov 19, 2025 | 496.00 | 507.00 | 493.00 | 496.00 | 496.00 | -1.20% | 8,700 |
| Nov 18, 2025 | 506.00 | 516.00 | 502.00 | 502.00 | 502.00 | -0.40% | 3,200 |
| Nov 17, 2025 | 501.00 | 505.00 | 501.00 | 504.00 | 504.00 | 0.40% | 800 |
| Nov 14, 2025 | 506.00 | 506.00 | 499.00 | 502.00 | 502.00 | -1.18% | 7,600 |
| Nov 13, 2025 | 507.00 | 509.00 | 504.00 | 508.00 | 508.00 | 0.20% | 3,600 |
| Nov 12, 2025 | 510.00 | 510.00 | 507.00 | 507.00 | 507.00 | -0.59% | 1,400 |
| Nov 11, 2025 | 509.00 | 510.00 | 506.00 | 510.00 | 510.00 | 0.39% | 800 |
| Nov 10, 2025 | 505.00 | 510.00 | 504.00 | 508.00 | 508.00 | -0.39% | 12,000 |
| Nov 7, 2025 | 513.00 | 513.00 | 506.00 | 510.00 | 510.00 | -0.39% | 5,400 |
| Nov 6, 2025 | 513.00 | 513.00 | 509.00 | 512.00 | 512.00 | -0.97% | 600 |
| Nov 5, 2025 | 513.00 | 517.00 | 501.00 | 517.00 | 517.00 | 0.78% | 10,600 |
| Nov 4, 2025 | 513.00 | 518.00 | 511.00 | 513.00 | 513.00 | - | 4,000 |
| Oct 31, 2025 | 519.00 | 520.00 | 513.00 | 513.00 | 513.00 | -0.77% | 5,900 |
| Oct 30, 2025 | 512.00 | 517.00 | 512.00 | 517.00 | 517.00 | 1.17% | 5,500 |
| Oct 29, 2025 | 514.00 | 523.00 | 511.00 | 511.00 | 511.00 | -1.54% | 5,000 |
| Oct 28, 2025 | 518.00 | 519.00 | 517.00 | 519.00 | 519.00 | 0.97% | 700 |
| Oct 27, 2025 | 517.00 | 517.00 | 511.00 | 514.00 | 514.00 | -1.15% | 5,300 |
| Oct 24, 2025 | 522.00 | 524.00 | 520.00 | 520.00 | 520.00 | -1.14% | 4,300 |
| Oct 23, 2025 | 526.00 | 526.00 | 525.00 | 526.00 | 526.00 | - | 1,400 |
| Oct 22, 2025 | 531.00 | 531.00 | 526.00 | 526.00 | 526.00 | -0.19% | 1,900 |
| Oct 21, 2025 | 529.00 | 534.00 | 527.00 | 527.00 | 527.00 | -0.94% | 1,400 |
| Oct 20, 2025 | 527.00 | 537.00 | 525.00 | 532.00 | 532.00 | 1.33% | 3,000 |
| Oct 17, 2025 | 527.00 | 527.00 | 522.00 | 525.00 | 525.00 | -0.19% | 1,800 |
| Oct 16, 2025 | 530.00 | 530.00 | 526.00 | 526.00 | 526.00 | -0.75% | 2,700 |
| Oct 15, 2025 | 526.00 | 530.00 | 526.00 | 530.00 | 530.00 | 0.38% | 1,200 |
| Oct 14, 2025 | 528.00 | 540.00 | 527.00 | 528.00 | 528.00 | - | 4,900 |
| Oct 10, 2025 | 532.00 | 532.00 | 528.00 | 528.00 | 528.00 | -0.75% | 200 |
| Oct 9, 2025 | 534.00 | 534.00 | 532.00 | 532.00 | 532.00 | -0.19% | 900 |