Seven Industries Co., Ltd. (TYO:7896)
Japan
· Delayed Price · Currency is JPY 502.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Seven Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 502.00 | 503.00 | 501.00 | 502.00 | 502.00 | - | 3,100 |
| Apr 27, 2026 | 507.00 | 508.00 | 501.00 | 502.00 | 502.00 | -1.18% | 7,800 |
| Apr 24, 2026 | 505.00 | 508.00 | 501.00 | 508.00 | 508.00 | 0.40% | 3,400 |
| Apr 23, 2026 | 507.00 | 507.00 | 506.00 | 506.00 | 506.00 | -0.20% | 900 |
| Apr 22, 2026 | 510.00 | 510.00 | 507.00 | 507.00 | 507.00 | -0.59% | 1,400 |
| Apr 21, 2026 | 510.00 | 510.00 | 509.00 | 510.00 | 510.00 | 0.20% | 500 |
| Apr 20, 2026 | 508.00 | 511.00 | 508.00 | 509.00 | 509.00 | 0.20% | 500 |
| Apr 17, 2026 | 511.00 | 516.00 | 505.00 | 508.00 | 508.00 | -0.59% | 5,100 |
| Apr 16, 2026 | 519.00 | 519.00 | 511.00 | 511.00 | 511.00 | -1.54% | 2,600 |
| Apr 15, 2026 | 512.00 | 519.00 | 510.00 | 519.00 | 519.00 | 1.37% | 9,200 |
| Apr 14, 2026 | 518.00 | 519.00 | 512.00 | 512.00 | 512.00 | -1.16% | 6,800 |
| Apr 13, 2026 | 519.00 | 521.00 | 517.00 | 518.00 | 518.00 | -0.19% | 1,600 |
| Apr 10, 2026 | 517.00 | 519.00 | 516.00 | 519.00 | 519.00 | -0.19% | 1,400 |
| Apr 9, 2026 | 517.00 | 520.00 | 517.00 | 520.00 | 520.00 | 0.78% | 800 |
| Apr 8, 2026 | 522.00 | 522.00 | 516.00 | 516.00 | 516.00 | -0.19% | 1,100 |
| Apr 7, 2026 | 519.00 | 522.00 | 517.00 | 517.00 | 517.00 | -0.19% | 1,800 |
| Apr 6, 2026 | 529.00 | 529.00 | 518.00 | 518.00 | 518.00 | -2.08% | 2,100 |
| Apr 3, 2026 | 534.00 | 534.00 | 529.00 | 529.00 | 529.00 | -0.94% | 3,300 |
| Apr 2, 2026 | 534.00 | 537.00 | 534.00 | 534.00 | 534.00 | - | 1,400 |
| Apr 1, 2026 | 534.00 | 536.00 | 534.00 | 534.00 | 534.00 | - | 1,400 |
| Mar 31, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0.19% | 700 |
| Mar 30, 2026 | 532.00 | 536.00 | 530.00 | 533.00 | 533.00 | -6.82% | 4,300 |
| Mar 27, 2026 | 560.00 | 572.00 | 560.00 | 572.00 | 562.00 | 1.78% | 7,100 |
| Mar 26, 2026 | 559.00 | 562.00 | 557.00 | 562.00 | 552.17 | 0.90% | 3,100 |
| Mar 25, 2026 | 557.00 | 557.00 | 554.00 | 557.00 | 547.26 | 1.09% | 1,000 |
| Mar 24, 2026 | 556.00 | 558.00 | 551.00 | 551.00 | 541.37 | 0.18% | 1,800 |
| Mar 23, 2026 | 556.00 | 556.00 | 550.00 | 550.00 | 540.38 | -1.08% | 2,500 |
| Mar 19, 2026 | 559.00 | 559.00 | 551.00 | 556.00 | 546.28 | -0.54% | 1,600 |
| Mar 18, 2026 | 557.00 | 559.00 | 557.00 | 559.00 | 549.23 | 1.08% | 1,100 |
| Mar 17, 2026 | 557.00 | 557.00 | 553.00 | 553.00 | 543.33 | - | 1,300 |
| Mar 16, 2026 | 559.00 | 559.00 | 553.00 | 553.00 | 543.33 | -1.07% | 1,400 |
| Mar 13, 2026 | 540.00 | 559.00 | 536.00 | 559.00 | 549.23 | 0.54% | 7,900 |
| Mar 12, 2026 | 572.00 | 577.00 | 553.00 | 556.00 | 546.28 | -2.80% | 9,300 |
| Mar 11, 2026 | 566.00 | 575.00 | 566.00 | 572.00 | 562.00 | 1.24% | 4,800 |
| Mar 10, 2026 | 558.00 | 565.00 | 553.00 | 565.00 | 555.12 | 1.25% | 3,300 |
| Mar 9, 2026 | 546.00 | 559.00 | 543.00 | 558.00 | 548.24 | 2.01% | 7,000 |
| Mar 6, 2026 | 548.00 | 551.00 | 544.00 | 547.00 | 537.44 | -0.55% | 2,900 |
| Mar 5, 2026 | 549.00 | 558.00 | 543.00 | 550.00 | 540.38 | 0.18% | 2,500 |
| Mar 4, 2026 | 559.00 | 559.00 | 541.00 | 549.00 | 539.40 | -1.26% | 3,000 |
| Mar 3, 2026 | 559.00 | 559.00 | 553.00 | 556.00 | 546.28 | 0.18% | 4,500 |
| Mar 2, 2026 | 555.00 | 557.00 | 550.00 | 555.00 | 545.30 | 1.09% | 2,200 |
| Feb 27, 2026 | 546.00 | 549.00 | 546.00 | 549.00 | 539.40 | 0.55% | 2,700 |
| Feb 26, 2026 | 541.00 | 546.00 | 540.00 | 546.00 | 536.45 | 1.11% | 2,100 |
| Feb 25, 2026 | 541.00 | 541.00 | 537.00 | 540.00 | 530.56 | 0.75% | 1,600 |
| Feb 24, 2026 | 539.00 | 542.00 | 536.00 | 536.00 | 526.63 | -0.56% | 2,300 |
| Feb 20, 2026 | 537.00 | 539.00 | 532.00 | 539.00 | 529.58 | 1.32% | 1,100 |
| Feb 19, 2026 | 530.00 | 533.00 | 530.00 | 532.00 | 522.70 | 0.19% | 2,200 |
| Feb 18, 2026 | 530.00 | 541.00 | 530.00 | 531.00 | 521.72 | 0.38% | 1,600 |
| Feb 17, 2026 | 530.00 | 534.00 | 529.00 | 529.00 | 519.75 | -0.75% | 1,500 |
| Feb 16, 2026 | 529.00 | 533.00 | 528.00 | 533.00 | 523.68 | 0.76% | 600 |
| Feb 13, 2026 | 530.00 | 530.00 | 515.00 | 529.00 | 519.75 | - | 8,600 |
| Feb 12, 2026 | 540.00 | 541.00 | 529.00 | 529.00 | 519.75 | -1.86% | 7,300 |
| Feb 10, 2026 | 537.00 | 540.00 | 537.00 | 539.00 | 529.58 | 0.56% | 400 |
| Feb 9, 2026 | 543.00 | 543.00 | 536.00 | 536.00 | 526.63 | -0.19% | 4,000 |
| Feb 6, 2026 | 537.00 | 543.00 | 537.00 | 537.00 | 527.61 | 0.19% | 1,500 |
| Feb 5, 2026 | 542.00 | 549.00 | 536.00 | 536.00 | 526.63 | -2.19% | 2,600 |
| Feb 4, 2026 | 540.00 | 548.00 | 540.00 | 548.00 | 538.42 | 1.48% | 900 |
| Feb 3, 2026 | 549.00 | 550.00 | 540.00 | 540.00 | 530.56 | -1.64% | 2,600 |
| Feb 2, 2026 | 548.00 | 549.00 | 541.00 | 549.00 | 539.40 | 1.86% | 6,000 |
| Jan 30, 2026 | 535.00 | 546.00 | 534.00 | 539.00 | 529.58 | 0.94% | 4,800 |
| Jan 29, 2026 | 534.00 | 537.00 | 533.00 | 534.00 | 524.66 | -0.74% | 900 |
| Jan 28, 2026 | 535.00 | 538.00 | 535.00 | 538.00 | 528.59 | 0.56% | 500 |
| Jan 27, 2026 | 538.00 | 538.00 | 535.00 | 535.00 | 525.65 | -0.56% | 1,000 |
| Jan 26, 2026 | 538.00 | 539.00 | 535.00 | 538.00 | 528.59 | - | 1,000 |
| Jan 23, 2026 | 537.00 | 539.00 | 531.00 | 538.00 | 528.59 | 0.56% | 1,000 |
| Jan 22, 2026 | 538.00 | 538.00 | 531.00 | 535.00 | 525.65 | -0.37% | 2,000 |
| Jan 21, 2026 | 544.00 | 544.00 | 537.00 | 537.00 | 527.61 | -0.37% | 700 |
| Jan 20, 2026 | 540.00 | 540.00 | 539.00 | 539.00 | 529.58 | -0.37% | 700 |
| Jan 19, 2026 | 539.00 | 541.00 | 536.00 | 541.00 | 531.54 | 0.37% | 2,200 |
| Jan 16, 2026 | 540.00 | 540.00 | 531.00 | 539.00 | 529.58 | 0.56% | 1,500 |
| Jan 15, 2026 | 535.00 | 541.00 | 530.00 | 536.00 | 526.63 | 0.19% | 3,700 |
| Jan 14, 2026 | 536.00 | 538.00 | 535.00 | 535.00 | 525.65 | 0.19% | 1,200 |
| Jan 13, 2026 | 531.00 | 534.00 | 528.00 | 534.00 | 524.66 | 0.75% | 1,600 |
| Jan 9, 2026 | 530.00 | 530.00 | 527.00 | 530.00 | 520.73 | 1.34% | 2,400 |
| Jan 8, 2026 | 522.00 | 523.00 | 522.00 | 523.00 | 513.86 | 0.58% | 500 |
| Jan 7, 2026 | 526.00 | 529.00 | 520.00 | 520.00 | 510.91 | -0.95% | 8,800 |
| Jan 6, 2026 | 524.00 | 525.00 | 524.00 | 525.00 | 515.82 | 0.19% | 4,000 |
| Jan 5, 2026 | 524.00 | 525.00 | 521.00 | 524.00 | 514.84 | 0.96% | 1,400 |
| Dec 30, 2025 | 518.00 | 520.00 | 518.00 | 519.00 | 509.93 | 0.58% | 800 |
| Dec 29, 2025 | 520.00 | 521.00 | 516.00 | 516.00 | 506.98 | -0.39% | 3,000 |
| Dec 26, 2025 | 518.00 | 520.00 | 518.00 | 518.00 | 508.94 | -0.19% | 2,900 |
| Dec 25, 2025 | 518.00 | 521.00 | 518.00 | 519.00 | 509.93 | 0.58% | 500 |
| Dec 24, 2025 | 520.00 | 522.00 | 516.00 | 516.00 | 506.98 | -0.39% | 1,300 |
| Dec 23, 2025 | 521.00 | 521.00 | 515.00 | 518.00 | 508.94 | -0.58% | 1,200 |
| Dec 22, 2025 | 530.00 | 530.00 | 521.00 | 521.00 | 511.89 | 0.19% | 1,500 |
| Dec 19, 2025 | 522.00 | 522.00 | 520.00 | 520.00 | 510.91 | -0.38% | 1,200 |
| Dec 18, 2025 | 527.00 | 527.00 | 522.00 | 522.00 | 512.87 | -0.57% | 700 |
| Dec 17, 2025 | 520.00 | 525.00 | 518.00 | 525.00 | 515.82 | - | 5,300 |
| Dec 16, 2025 | 516.00 | 529.00 | 515.00 | 525.00 | 515.82 | 1.94% | 2,400 |
| Dec 15, 2025 | 514.00 | 515.00 | 511.00 | 515.00 | 506.00 | 0.78% | 2,000 |
| Dec 12, 2025 | 520.00 | 541.00 | 510.00 | 511.00 | 502.07 | -1.35% | 11,400 |
| Dec 11, 2025 | 517.00 | 524.00 | 516.00 | 518.00 | 508.94 | 0.19% | 700 |
| Dec 10, 2025 | 510.00 | 524.00 | 510.00 | 517.00 | 507.96 | 0.58% | 5,400 |
| Dec 9, 2025 | 514.00 | 514.00 | 509.00 | 514.00 | 505.01 | 0.78% | 1,300 |
| Dec 8, 2025 | 513.00 | 515.00 | 510.00 | 510.00 | 501.08 | - | 2,500 |
| Dec 5, 2025 | 507.00 | 514.00 | 506.00 | 510.00 | 501.08 | -0.39% | 2,900 |
| Dec 4, 2025 | 513.00 | 513.00 | 509.00 | 512.00 | 503.05 | 0.59% | 1,800 |
| Dec 3, 2025 | 506.00 | 511.00 | 506.00 | 509.00 | 500.10 | -0.20% | 1,800 |
| Dec 2, 2025 | 516.00 | 516.00 | 510.00 | 510.00 | 501.08 | -0.97% | 1,700 |
| Dec 1, 2025 | 515.00 | 515.00 | 512.00 | 515.00 | 506.00 | 1.18% | 1,300 |