Seven Bank, Ltd. (TYO:8410)
Japan
· Delayed Price · Currency is JPY 291.00
0.00 (0.00%)
At close: Dec 5, 2025
Seven Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 291.00 | 291.40 | 288.90 | 291.00 | 291.00 | - | 3,156,200 |
| Dec 4, 2025 | 286.80 | 291.00 | 286.10 | 291.00 | 291.00 | 1.43% | 3,827,400 |
| Dec 3, 2025 | 288.00 | 288.00 | 286.20 | 286.90 | 286.90 | -0.62% | 4,007,100 |
| Dec 2, 2025 | 290.00 | 291.70 | 288.70 | 288.70 | 288.70 | -0.35% | 4,102,600 |
| Dec 1, 2025 | 291.00 | 292.60 | 289.30 | 289.70 | 289.70 | - | 4,530,200 |
| Nov 28, 2025 | 288.00 | 291.40 | 287.70 | 289.70 | 289.70 | 0.14% | 5,669,900 |
| Nov 27, 2025 | 288.50 | 291.30 | 288.30 | 289.30 | 289.30 | -0.10% | 4,120,800 |
| Nov 26, 2025 | 289.90 | 290.40 | 288.30 | 289.60 | 289.60 | 0.28% | 3,846,200 |
| Nov 25, 2025 | 288.00 | 289.80 | 287.00 | 288.80 | 288.80 | 0.14% | 3,995,900 |
| Nov 21, 2025 | 284.00 | 289.70 | 283.80 | 288.40 | 288.40 | 1.30% | 5,544,600 |
| Nov 20, 2025 | 288.00 | 289.60 | 284.70 | 284.70 | 284.70 | -0.90% | 3,994,100 |
| Nov 19, 2025 | 285.00 | 288.50 | 284.40 | 287.30 | 287.30 | 1.06% | 4,422,000 |
| Nov 18, 2025 | 289.00 | 289.60 | 284.30 | 284.30 | 284.30 | -1.56% | 5,393,300 |
| Nov 17, 2025 | 290.20 | 291.80 | 286.70 | 288.80 | 288.80 | -0.28% | 4,281,300 |
| Nov 14, 2025 | 286.00 | 289.60 | 285.30 | 289.60 | 289.60 | 0.84% | 4,680,400 |
| Nov 13, 2025 | 289.00 | 289.40 | 286.10 | 287.20 | 287.20 | -0.38% | 4,644,800 |
| Nov 12, 2025 | 283.50 | 289.80 | 282.20 | 288.30 | 288.30 | 1.12% | 6,165,600 |
| Nov 11, 2025 | 283.40 | 285.90 | 280.50 | 285.10 | 285.10 | 0.56% | 8,307,700 |
| Nov 10, 2025 | 278.00 | 283.50 | 277.30 | 283.50 | 283.50 | 1.21% | 9,180,900 |
| Nov 7, 2025 | 279.70 | 280.10 | 277.50 | 280.10 | 280.10 | 0.18% | 5,182,300 |
| Nov 6, 2025 | 280.90 | 282.40 | 279.60 | 279.60 | 279.60 | 0.04% | 7,686,800 |
| Nov 5, 2025 | 280.20 | 281.90 | 277.90 | 279.50 | 279.50 | -0.99% | 9,141,600 |
| Nov 4, 2025 | 282.10 | 282.90 | 279.90 | 282.30 | 282.30 | -0.28% | 7,909,900 |
| Oct 31, 2025 | 284.10 | 284.60 | 282.60 | 283.10 | 283.10 | -0.21% | 4,817,800 |
| Oct 30, 2025 | 280.80 | 283.70 | 280.00 | 283.70 | 283.70 | 0.78% | 13,496,500 |
| Oct 29, 2025 | 285.00 | 286.00 | 281.50 | 281.50 | 281.50 | -1.64% | 6,697,400 |
| Oct 28, 2025 | 287.10 | 288.00 | 284.80 | 286.20 | 286.20 | -0.35% | 7,229,000 |
| Oct 27, 2025 | 288.90 | 291.80 | 287.20 | 287.20 | 287.20 | -0.07% | 7,414,100 |
| Oct 24, 2025 | 286.20 | 288.20 | 286.10 | 287.40 | 287.40 | -0.21% | 4,483,500 |
| Oct 23, 2025 | 288.00 | 289.50 | 287.40 | 288.00 | 288.00 | -0.17% | 4,100,600 |
| Oct 22, 2025 | 285.80 | 289.20 | 285.70 | 288.50 | 288.50 | 0.80% | 3,516,300 |
| Oct 21, 2025 | 287.00 | 287.90 | 285.20 | 286.20 | 286.20 | -0.28% | 5,053,700 |
| Oct 20, 2025 | 282.60 | 287.50 | 282.00 | 287.00 | 287.00 | 2.61% | 6,003,300 |
| Oct 17, 2025 | 281.30 | 282.20 | 279.20 | 279.70 | 279.70 | -1.17% | 3,852,600 |
| Oct 16, 2025 | 281.90 | 283.80 | 281.20 | 283.00 | 283.00 | 1.29% | 4,236,600 |
| Oct 15, 2025 | 280.50 | 281.20 | 278.60 | 279.40 | 279.40 | 0.98% | 4,042,000 |
| Oct 14, 2025 | 276.90 | 280.50 | 275.70 | 276.70 | 276.70 | -2.16% | 8,203,400 |
| Oct 10, 2025 | 285.50 | 286.00 | 282.50 | 282.80 | 282.80 | -1.39% | 7,100,800 |
| Oct 9, 2025 | 287.00 | 288.20 | 285.50 | 286.80 | 286.80 | -0.24% | 5,724,000 |
| Oct 8, 2025 | 288.60 | 290.70 | 287.50 | 287.50 | 287.50 | -0.14% | 4,335,300 |
| Oct 7, 2025 | 289.00 | 290.40 | 287.90 | 287.90 | 287.90 | -0.24% | 4,132,000 |
| Oct 6, 2025 | 291.60 | 291.90 | 286.00 | 288.60 | 288.60 | -0.41% | 8,098,100 |
| Oct 3, 2025 | 289.00 | 291.20 | 287.80 | 289.80 | 289.80 | 0.59% | 5,010,000 |
| Oct 2, 2025 | 289.00 | 291.00 | 287.20 | 288.10 | 288.10 | -0.14% | 6,598,800 |
| Oct 1, 2025 | 290.50 | 291.80 | 287.50 | 288.50 | 288.50 | -1.27% | 10,050,900 |
| Sep 30, 2025 | 298.00 | 298.10 | 292.10 | 292.20 | 292.20 | -2.60% | 13,144,000 |
| Sep 29, 2025 | 316.60 | 316.60 | 300.00 | 300.00 | 300.00 | 3.41% | 38,008,500 |
| Sep 26, 2025 | 290.00 | 291.60 | 288.90 | 290.10 | 284.60 | 0.03% | 5,028,200 |
| Sep 25, 2025 | 289.70 | 291.50 | 289.00 | 290.00 | 284.50 | 0.17% | 4,350,700 |
| Sep 24, 2025 | 290.00 | 290.40 | 288.00 | 289.50 | 284.01 | 0.42% | 3,711,200 |
| Sep 22, 2025 | 289.60 | 291.30 | 288.30 | 288.30 | 282.83 | -0.45% | 4,574,600 |
| Sep 19, 2025 | 288.50 | 290.70 | 287.00 | 289.60 | 284.11 | 0.73% | 7,898,500 |
| Sep 18, 2025 | 289.00 | 289.60 | 287.10 | 287.50 | 282.05 | - | 4,838,400 |
| Sep 17, 2025 | 291.10 | 291.10 | 287.00 | 287.50 | 282.05 | -1.00% | 4,848,500 |
| Sep 16, 2025 | 289.00 | 291.20 | 288.20 | 290.40 | 284.89 | 0.66% | 3,800,800 |
| Sep 12, 2025 | 290.00 | 290.20 | 288.50 | 288.50 | 283.03 | 0.28% | 5,126,000 |
| Sep 11, 2025 | 289.00 | 289.50 | 286.80 | 287.70 | 282.25 | -0.10% | 4,347,000 |
| Sep 10, 2025 | 286.60 | 288.00 | 285.10 | 288.00 | 282.54 | 0.70% | 5,427,600 |
| Sep 9, 2025 | 288.00 | 288.80 | 286.00 | 286.00 | 280.58 | -0.56% | 4,679,600 |
| Sep 8, 2025 | 288.00 | 288.60 | 287.40 | 287.60 | 282.15 | -0.21% | 4,187,100 |
| Sep 5, 2025 | 289.10 | 289.90 | 286.50 | 288.20 | 282.74 | -0.41% | 4,546,200 |
| Sep 4, 2025 | 288.00 | 289.70 | 287.40 | 289.40 | 283.91 | 0.94% | 3,807,900 |
| Sep 3, 2025 | 293.00 | 293.60 | 286.60 | 286.70 | 281.26 | -2.78% | 8,886,300 |
| Sep 2, 2025 | 291.80 | 295.00 | 291.00 | 294.90 | 289.31 | 1.10% | 4,636,000 |
| Sep 1, 2025 | 290.00 | 293.50 | 288.50 | 291.70 | 286.17 | 0.48% | 5,960,900 |
| Aug 29, 2025 | 288.80 | 290.50 | 287.90 | 290.30 | 284.80 | 0.76% | 5,100,400 |
| Aug 28, 2025 | 287.30 | 289.30 | 286.80 | 288.10 | 282.64 | 0.84% | 5,984,200 |
| Aug 27, 2025 | 287.00 | 287.50 | 285.70 | 285.70 | 280.28 | -0.28% | 4,926,500 |
| Aug 26, 2025 | 289.00 | 289.10 | 286.00 | 286.50 | 281.07 | -0.83% | 6,636,300 |
| Aug 25, 2025 | 296.30 | 297.70 | 288.60 | 288.90 | 283.42 | -1.43% | 8,439,200 |
| Aug 22, 2025 | 288.00 | 293.30 | 287.70 | 293.10 | 287.54 | 2.09% | 7,534,600 |
| Aug 21, 2025 | 288.70 | 288.70 | 285.50 | 287.10 | 281.66 | -0.59% | 5,254,400 |
| Aug 20, 2025 | 289.80 | 290.40 | 286.20 | 288.80 | 283.32 | -0.41% | 9,744,700 |
| Aug 19, 2025 | 295.50 | 297.10 | 287.50 | 290.00 | 284.50 | 1.19% | 21,909,000 |
| Aug 18, 2025 | 270.00 | 296.60 | 269.30 | 286.60 | 281.17 | 6.07% | 38,397,200 |
| Aug 15, 2025 | 269.10 | 271.50 | 268.10 | 270.20 | 265.08 | 1.12% | 9,054,700 |
| Aug 14, 2025 | 269.90 | 270.00 | 267.20 | 267.20 | 262.13 | -1.00% | 6,777,400 |
| Aug 13, 2025 | 270.10 | 271.60 | 269.00 | 269.90 | 264.78 | -0.18% | 7,491,500 |
| Aug 12, 2025 | 271.10 | 272.50 | 267.50 | 270.40 | 265.27 | -0.59% | 12,285,000 |
| Aug 8, 2025 | 275.00 | 275.00 | 272.00 | 272.00 | 266.84 | -0.80% | 6,002,700 |
| Aug 7, 2025 | 275.00 | 275.60 | 273.20 | 274.20 | 269.00 | -0.29% | 3,544,000 |
| Aug 6, 2025 | 273.00 | 275.30 | 272.90 | 275.00 | 269.79 | 1.14% | 3,122,500 |
| Aug 5, 2025 | 272.90 | 273.60 | 271.20 | 271.90 | 266.75 | 0.37% | 2,831,200 |
| Aug 4, 2025 | 269.00 | 271.00 | 268.70 | 270.90 | 265.76 | -1.31% | 3,040,700 |
| Aug 1, 2025 | 270.30 | 274.50 | 269.90 | 274.50 | 269.30 | 1.22% | 3,420,800 |
| Jul 31, 2025 | 269.00 | 272.00 | 268.40 | 271.20 | 266.06 | 0.82% | 2,962,000 |
| Jul 30, 2025 | 267.70 | 269.80 | 266.60 | 269.00 | 263.90 | 0.19% | 3,717,400 |
| Jul 29, 2025 | 270.10 | 270.40 | 268.20 | 268.50 | 263.41 | -0.67% | 2,977,500 |
| Jul 28, 2025 | 273.00 | 273.40 | 269.70 | 270.30 | 265.18 | -1.67% | 4,039,600 |
| Jul 25, 2025 | 277.50 | 277.80 | 274.80 | 274.90 | 269.69 | - | 4,930,600 |
| Jul 24, 2025 | 273.00 | 276.60 | 272.60 | 274.90 | 269.69 | 1.14% | 7,326,200 |
| Jul 23, 2025 | 269.00 | 274.90 | 268.90 | 271.80 | 266.65 | 2.10% | 9,900,900 |
| Jul 22, 2025 | 267.00 | 268.30 | 266.10 | 266.20 | 261.15 | -0.22% | 3,306,800 |
| Jul 18, 2025 | 267.90 | 268.30 | 266.10 | 266.80 | 261.74 | 0.19% | 2,939,400 |
| Jul 17, 2025 | 265.00 | 266.60 | 264.20 | 266.30 | 261.25 | 0.38% | 2,054,500 |
| Jul 16, 2025 | 267.00 | 267.40 | 265.20 | 265.30 | 260.27 | -0.79% | 2,586,000 |
| Jul 15, 2025 | 270.00 | 272.40 | 267.30 | 267.40 | 262.33 | -0.71% | 3,998,800 |
| Jul 14, 2025 | 269.40 | 269.40 | 267.30 | 269.30 | 264.19 | -0.04% | 2,307,000 |
| Jul 11, 2025 | 268.30 | 270.60 | 267.70 | 269.40 | 264.29 | 0.86% | 3,036,000 |
| Jul 10, 2025 | 267.90 | 267.90 | 265.70 | 267.10 | 262.04 | -0.30% | 2,737,700 |