Seven Bank, Ltd. (TYO:8410)
Japan
· Delayed Price · Currency is JPY 278.60
-4.30 (-1.52%)
At close: Mar 9, 2026
Seven Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 279.40 | 283.30 | 279.30 | 282.90 | 282.90 | 0.07% | 5,101,100 |
| Mar 5, 2026 | 286.30 | 288.80 | 280.80 | 282.70 | 282.70 | 1.58% | 8,349,400 |
| Mar 4, 2026 | 284.90 | 286.00 | 275.60 | 278.30 | 278.30 | -3.33% | 10,954,400 |
| Mar 3, 2026 | 295.00 | 295.30 | 287.90 | 287.90 | 287.90 | -2.44% | 7,017,500 |
| Mar 2, 2026 | 292.90 | 295.10 | 290.80 | 295.10 | 295.10 | -1.93% | 6,928,000 |
| Feb 27, 2026 | 296.10 | 300.90 | 295.30 | 300.90 | 300.90 | 2.17% | 5,710,300 |
| Feb 26, 2026 | 292.00 | 295.40 | 291.10 | 294.50 | 294.50 | 1.52% | 4,166,800 |
| Feb 25, 2026 | 293.00 | 293.10 | 290.10 | 290.10 | 290.10 | -1.46% | 5,976,200 |
| Feb 24, 2026 | 295.00 | 295.00 | 291.00 | 294.40 | 294.40 | -0.44% | 6,348,900 |
| Feb 20, 2026 | 297.00 | 297.20 | 295.00 | 295.70 | 295.70 | -1.14% | 4,084,800 |
| Feb 19, 2026 | 295.80 | 299.10 | 295.00 | 299.10 | 299.10 | 0.94% | 4,454,400 |
| Feb 18, 2026 | 296.50 | 298.10 | 295.80 | 296.30 | 296.30 | 0.30% | 3,449,600 |
| Feb 17, 2026 | 297.00 | 298.90 | 295.20 | 295.40 | 295.40 | -0.54% | 4,449,900 |
| Feb 16, 2026 | 301.20 | 301.30 | 297.00 | 297.00 | 297.00 | -1.33% | 5,075,000 |
| Feb 13, 2026 | 301.50 | 302.70 | 299.80 | 301.00 | 301.00 | -0.20% | 4,594,800 |
| Feb 12, 2026 | 300.00 | 302.40 | 298.90 | 301.60 | 301.60 | 0.23% | 6,163,900 |
| Feb 10, 2026 | 296.00 | 300.90 | 295.60 | 300.90 | 300.90 | 1.66% | 7,079,300 |
| Feb 9, 2026 | 301.30 | 302.00 | 295.10 | 296.00 | 296.00 | -4.11% | 15,811,300 |
| Feb 6, 2026 | 303.00 | 308.70 | 300.30 | 308.70 | 308.70 | 1.05% | 7,406,400 |
| Feb 5, 2026 | 306.30 | 308.40 | 305.20 | 305.50 | 305.50 | 0.83% | 4,760,300 |
| Feb 4, 2026 | 300.00 | 303.00 | 299.10 | 303.00 | 303.00 | 1.61% | 5,403,300 |
| Feb 3, 2026 | 299.30 | 300.90 | 297.80 | 298.20 | 298.20 | 0.74% | 4,705,400 |
| Feb 2, 2026 | 299.30 | 301.00 | 296.00 | 296.00 | 296.00 | -0.44% | 3,926,100 |
| Jan 30, 2026 | 295.70 | 298.20 | 294.70 | 297.30 | 297.30 | 0.54% | 3,552,800 |
| Jan 29, 2026 | 293.00 | 295.70 | 291.50 | 295.70 | 295.70 | 0.27% | 3,660,800 |
| Jan 28, 2026 | 294.10 | 297.00 | 292.70 | 294.90 | 294.90 | -0.34% | 4,084,600 |
| Jan 27, 2026 | 296.20 | 298.90 | 294.90 | 295.90 | 295.90 | -0.44% | 4,739,300 |
| Jan 26, 2026 | 295.80 | 297.40 | 293.00 | 297.20 | 297.20 | 0.07% | 6,164,100 |
| Jan 23, 2026 | 296.50 | 298.30 | 296.40 | 297.00 | 297.00 | 0.24% | 3,329,400 |
| Jan 22, 2026 | 299.00 | 300.30 | 296.30 | 296.30 | 296.30 | 0.10% | 5,152,700 |
| Jan 21, 2026 | 299.90 | 300.30 | 296.00 | 296.00 | 296.00 | -2.15% | 6,850,800 |
| Jan 20, 2026 | 304.00 | 304.10 | 300.70 | 302.50 | 302.50 | -0.49% | 6,121,000 |
| Jan 19, 2026 | 305.50 | 306.70 | 303.70 | 304.00 | 304.00 | -0.36% | 3,885,800 |
| Jan 16, 2026 | 311.10 | 311.70 | 305.00 | 305.10 | 305.10 | -1.90% | 6,237,800 |
| Jan 15, 2026 | 310.00 | 312.50 | 309.00 | 311.00 | 311.00 | 0.75% | 3,952,900 |
| Jan 14, 2026 | 307.60 | 308.70 | 306.30 | 308.70 | 308.70 | 0.39% | 5,448,400 |
| Jan 13, 2026 | 309.00 | 310.80 | 306.20 | 307.50 | 307.50 | 0.82% | 6,477,600 |
| Jan 9, 2026 | 305.60 | 307.70 | 304.20 | 305.00 | 305.00 | 0.30% | 4,818,900 |
| Jan 8, 2026 | 305.00 | 305.60 | 301.20 | 304.10 | 304.10 | -0.52% | 5,300,100 |
| Jan 7, 2026 | 307.00 | 309.00 | 305.50 | 305.70 | 305.70 | -0.78% | 4,091,900 |
| Jan 6, 2026 | 302.90 | 308.60 | 302.60 | 308.10 | 308.10 | 2.19% | 7,271,300 |
| Jan 5, 2026 | 305.00 | 307.10 | 301.50 | 301.50 | 301.50 | -1.18% | 7,422,300 |
| Dec 30, 2025 | 304.40 | 307.70 | 304.00 | 305.10 | 305.10 | 0.39% | 5,414,400 |
| Dec 29, 2025 | 303.50 | 303.90 | 301.60 | 303.90 | 303.90 | 0.23% | 3,826,900 |
| Dec 26, 2025 | 304.60 | 304.90 | 301.50 | 303.20 | 303.20 | -0.26% | 3,497,600 |
| Dec 25, 2025 | 301.80 | 304.40 | 301.20 | 304.00 | 304.00 | 1.50% | 4,586,000 |
| Dec 24, 2025 | 301.20 | 301.40 | 299.30 | 299.50 | 299.50 | -0.37% | 2,855,100 |
| Dec 23, 2025 | 299.60 | 303.00 | 299.30 | 300.60 | 300.60 | 0.60% | 3,304,300 |
| Dec 22, 2025 | 302.00 | 302.80 | 298.30 | 298.80 | 298.80 | -0.80% | 3,931,500 |
| Dec 19, 2025 | 299.00 | 301.70 | 298.10 | 301.20 | 301.20 | 0.80% | 7,234,100 |
| Dec 18, 2025 | 298.50 | 298.80 | 296.50 | 298.80 | 298.80 | 0.64% | 3,048,100 |
| Dec 17, 2025 | 300.00 | 300.50 | 295.90 | 296.90 | 296.90 | -0.90% | 3,616,600 |
| Dec 16, 2025 | 301.00 | 302.70 | 299.00 | 299.60 | 299.60 | -0.53% | 4,193,700 |
| Dec 15, 2025 | 300.00 | 301.20 | 297.10 | 301.20 | 301.20 | 0.47% | 5,184,700 |
| Dec 12, 2025 | 296.00 | 300.00 | 295.00 | 299.80 | 299.80 | 1.90% | 5,712,900 |
| Dec 11, 2025 | 299.00 | 299.50 | 294.00 | 294.20 | 294.20 | -1.31% | 4,157,400 |
| Dec 10, 2025 | 293.10 | 298.30 | 292.80 | 298.10 | 298.10 | 2.02% | 4,673,900 |
| Dec 9, 2025 | 291.70 | 293.50 | 291.60 | 292.20 | 292.20 | 0.14% | 3,148,100 |
| Dec 8, 2025 | 291.60 | 292.20 | 290.40 | 291.80 | 291.80 | 0.27% | 3,378,800 |
| 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 |