Seven Bank, Ltd. (TYO:8410)
Japan
· Delayed Price · Currency is JPY 266.40
+3.50 (1.33%)
Apr 28, 2026, 3:30 PM JST
Seven Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 266.40 | 267.10 | 264.90 | 266.40 | 266.40 | 1.33% | 4,610,300 |
| Apr 27, 2026 | 263.00 | 264.40 | 261.80 | 262.90 | 262.90 | -0.53% | 4,855,000 |
| Apr 24, 2026 | 266.90 | 267.20 | 264.00 | 264.30 | 264.30 | -1.01% | 4,225,700 |
| Apr 23, 2026 | 265.00 | 267.00 | 264.20 | 267.00 | 267.00 | 0.15% | 5,038,900 |
| Apr 22, 2026 | 268.10 | 269.30 | 266.60 | 266.60 | 266.60 | -0.86% | 4,679,300 |
| Apr 21, 2026 | 271.00 | 271.60 | 268.30 | 268.90 | 268.90 | -0.99% | 4,042,300 |
| Apr 20, 2026 | 272.00 | 272.30 | 270.20 | 271.60 | 271.60 | 0.48% | 2,913,000 |
| Apr 17, 2026 | 270.20 | 271.20 | 269.40 | 270.30 | 270.30 | 0.26% | 3,919,300 |
| Apr 16, 2026 | 270.10 | 270.90 | 268.70 | 269.60 | 269.60 | 0.11% | 3,782,900 |
| Apr 15, 2026 | 268.00 | 269.80 | 267.70 | 269.30 | 269.30 | 1.05% | 4,215,000 |
| Apr 14, 2026 | 266.50 | 267.30 | 265.80 | 266.50 | 266.50 | -0.37% | 6,415,500 |
| Apr 13, 2026 | 269.00 | 269.70 | 266.70 | 267.50 | 267.50 | -1.18% | 5,778,600 |
| Apr 10, 2026 | 272.00 | 273.80 | 269.20 | 270.70 | 270.70 | -0.59% | 6,373,500 |
| Apr 9, 2026 | 276.10 | 277.60 | 272.30 | 272.30 | 272.30 | -1.16% | 4,387,400 |
| Apr 8, 2026 | 276.30 | 277.00 | 274.80 | 275.50 | 275.50 | 0.51% | 6,723,200 |
| Apr 7, 2026 | 274.20 | 275.60 | 272.00 | 274.10 | 274.10 | 0.40% | 4,668,400 |
| Apr 6, 2026 | 274.10 | 275.00 | 273.00 | 273.00 | 273.00 | -0.69% | 4,076,400 |
| Apr 3, 2026 | 273.00 | 275.90 | 273.00 | 274.90 | 274.90 | 0.77% | 3,990,500 |
| Apr 2, 2026 | 275.40 | 277.10 | 271.60 | 272.80 | 272.80 | -0.26% | 4,866,800 |
| Apr 1, 2026 | 271.00 | 273.50 | 270.40 | 273.50 | 273.50 | 2.17% | 6,007,000 |
| Mar 31, 2026 | 267.70 | 272.60 | 267.10 | 267.70 | 267.70 | - | 5,744,800 |
| Mar 30, 2026 | 266.80 | 269.50 | 265.30 | 267.70 | 267.70 | -3.64% | 7,863,400 |
| Mar 27, 2026 | 274.50 | 284.00 | 274.00 | 277.80 | 272.30 | 1.05% | 10,469,500 |
| Mar 26, 2026 | 277.90 | 277.90 | 272.80 | 274.90 | 269.46 | -0.22% | 5,681,700 |
| Mar 25, 2026 | 273.80 | 276.10 | 272.90 | 275.50 | 270.05 | 1.70% | 6,100,700 |
| Mar 24, 2026 | 271.70 | 272.10 | 270.10 | 270.90 | 265.54 | 1.46% | 5,912,900 |
| Mar 23, 2026 | 269.00 | 269.10 | 266.20 | 267.00 | 261.71 | -1.69% | 8,109,900 |
| Mar 19, 2026 | 273.70 | 273.90 | 270.60 | 271.60 | 266.22 | -1.24% | 7,332,800 |
| Mar 18, 2026 | 272.80 | 275.00 | 272.20 | 275.00 | 269.56 | 1.21% | 5,415,700 |
| Mar 17, 2026 | 271.10 | 272.90 | 270.10 | 271.70 | 266.32 | 1.04% | 4,158,000 |
| Mar 16, 2026 | 268.00 | 271.10 | 267.00 | 268.90 | 263.58 | 0.11% | 6,413,400 |
| Mar 13, 2026 | 269.40 | 271.30 | 267.80 | 268.60 | 263.28 | -1.18% | 9,752,900 |
| Mar 12, 2026 | 277.00 | 277.40 | 271.60 | 271.80 | 266.42 | -2.41% | 9,613,800 |
| Mar 11, 2026 | 282.90 | 283.30 | 278.50 | 278.50 | 272.99 | -1.10% | 7,268,500 |
| Mar 10, 2026 | 282.90 | 282.90 | 278.70 | 281.60 | 276.02 | 1.08% | 6,168,300 |
| Mar 9, 2026 | 275.00 | 279.60 | 273.10 | 278.60 | 273.08 | -1.52% | 7,534,800 |
| Mar 6, 2026 | 279.40 | 283.30 | 279.30 | 282.90 | 277.30 | 0.07% | 5,101,100 |
| Mar 5, 2026 | 286.30 | 288.80 | 280.80 | 282.70 | 277.10 | 1.58% | 8,349,400 |
| Mar 4, 2026 | 284.90 | 286.00 | 275.60 | 278.30 | 272.79 | -3.33% | 10,954,400 |
| Mar 3, 2026 | 295.00 | 295.30 | 287.90 | 287.90 | 282.20 | -2.44% | 7,017,500 |
| Mar 2, 2026 | 292.90 | 295.10 | 290.80 | 295.10 | 289.26 | -1.93% | 6,928,000 |
| Feb 27, 2026 | 296.10 | 300.90 | 295.30 | 300.90 | 294.94 | 2.17% | 5,710,300 |
| Feb 26, 2026 | 292.00 | 295.40 | 291.10 | 294.50 | 288.67 | 1.52% | 4,166,800 |
| Feb 25, 2026 | 293.00 | 293.10 | 290.10 | 290.10 | 284.36 | -1.46% | 5,976,200 |
| Feb 24, 2026 | 295.00 | 295.00 | 291.00 | 294.40 | 288.57 | -0.44% | 6,348,900 |
| Feb 20, 2026 | 297.00 | 297.20 | 295.00 | 295.70 | 289.85 | -1.14% | 4,084,800 |
| Feb 19, 2026 | 295.80 | 299.10 | 295.00 | 299.10 | 293.18 | 0.94% | 4,454,400 |
| Feb 18, 2026 | 296.50 | 298.10 | 295.80 | 296.30 | 290.43 | 0.30% | 3,449,600 |
| Feb 17, 2026 | 297.00 | 298.90 | 295.20 | 295.40 | 289.55 | -0.54% | 4,449,900 |
| Feb 16, 2026 | 301.20 | 301.30 | 297.00 | 297.00 | 291.12 | -1.33% | 5,075,000 |
| Feb 13, 2026 | 301.50 | 302.70 | 299.80 | 301.00 | 295.04 | -0.20% | 4,594,800 |
| Feb 12, 2026 | 300.00 | 302.40 | 298.90 | 301.60 | 295.63 | 0.23% | 6,163,900 |
| Feb 10, 2026 | 296.00 | 300.90 | 295.60 | 300.90 | 294.94 | 1.66% | 7,079,300 |
| Feb 9, 2026 | 301.30 | 302.00 | 295.10 | 296.00 | 290.14 | -4.11% | 15,811,300 |
| Feb 6, 2026 | 303.00 | 308.70 | 300.30 | 308.70 | 302.59 | 1.05% | 7,406,400 |
| Feb 5, 2026 | 306.30 | 308.40 | 305.20 | 305.50 | 299.45 | 0.83% | 4,760,300 |
| Feb 4, 2026 | 300.00 | 303.00 | 299.10 | 303.00 | 297.00 | 1.61% | 5,403,300 |
| Feb 3, 2026 | 299.30 | 300.90 | 297.80 | 298.20 | 292.30 | 0.74% | 4,705,400 |
| Feb 2, 2026 | 299.30 | 301.00 | 296.00 | 296.00 | 290.14 | -0.44% | 3,926,100 |
| Jan 30, 2026 | 295.70 | 298.20 | 294.70 | 297.30 | 291.41 | 0.54% | 3,552,800 |
| Jan 29, 2026 | 293.00 | 295.70 | 291.50 | 295.70 | 289.85 | 0.27% | 3,660,800 |
| Jan 28, 2026 | 294.10 | 297.00 | 292.70 | 294.90 | 289.06 | -0.34% | 4,084,600 |
| Jan 27, 2026 | 296.20 | 298.90 | 294.90 | 295.90 | 290.04 | -0.44% | 4,739,300 |
| Jan 26, 2026 | 295.80 | 297.40 | 293.00 | 297.20 | 291.32 | 0.07% | 6,164,100 |
| Jan 23, 2026 | 296.50 | 298.30 | 296.40 | 297.00 | 291.12 | 0.24% | 3,329,400 |
| Jan 22, 2026 | 299.00 | 300.30 | 296.30 | 296.30 | 290.43 | 0.10% | 5,152,700 |
| Jan 21, 2026 | 299.90 | 300.30 | 296.00 | 296.00 | 290.14 | -2.15% | 6,850,800 |
| Jan 20, 2026 | 304.00 | 304.10 | 300.70 | 302.50 | 296.51 | -0.49% | 6,121,000 |
| Jan 19, 2026 | 305.50 | 306.70 | 303.70 | 304.00 | 297.98 | -0.36% | 3,885,800 |
| Jan 16, 2026 | 311.10 | 311.70 | 305.00 | 305.10 | 299.06 | -1.90% | 6,237,800 |
| Jan 15, 2026 | 310.00 | 312.50 | 309.00 | 311.00 | 304.84 | 0.75% | 3,952,900 |
| Jan 14, 2026 | 307.60 | 308.70 | 306.30 | 308.70 | 302.59 | 0.39% | 5,448,400 |
| Jan 13, 2026 | 309.00 | 310.80 | 306.20 | 307.50 | 301.41 | 0.82% | 6,477,600 |
| Jan 9, 2026 | 305.60 | 307.70 | 304.20 | 305.00 | 298.96 | 0.30% | 4,818,900 |
| Jan 8, 2026 | 305.00 | 305.60 | 301.20 | 304.10 | 298.08 | -0.52% | 5,300,100 |
| Jan 7, 2026 | 307.00 | 309.00 | 305.50 | 305.70 | 299.65 | -0.78% | 4,091,900 |
| Jan 6, 2026 | 302.90 | 308.60 | 302.60 | 308.10 | 302.00 | 2.19% | 7,271,300 |
| Jan 5, 2026 | 305.00 | 307.10 | 301.50 | 301.50 | 295.53 | -1.18% | 7,422,300 |
| Dec 30, 2025 | 304.40 | 307.70 | 304.00 | 305.10 | 299.06 | 0.39% | 5,414,400 |
| Dec 29, 2025 | 303.50 | 303.90 | 301.60 | 303.90 | 297.88 | 0.23% | 3,826,900 |
| Dec 26, 2025 | 304.60 | 304.90 | 301.50 | 303.20 | 297.20 | -0.26% | 3,497,600 |
| Dec 25, 2025 | 301.80 | 304.40 | 301.20 | 304.00 | 297.98 | 1.50% | 4,586,000 |
| Dec 24, 2025 | 301.20 | 301.40 | 299.30 | 299.50 | 293.57 | -0.37% | 2,855,100 |
| Dec 23, 2025 | 299.60 | 303.00 | 299.30 | 300.60 | 294.65 | 0.60% | 3,304,300 |
| Dec 22, 2025 | 302.00 | 302.80 | 298.30 | 298.80 | 292.88 | -0.80% | 3,931,500 |
| Dec 19, 2025 | 299.00 | 301.70 | 298.10 | 301.20 | 295.24 | 0.80% | 7,234,100 |
| Dec 18, 2025 | 298.50 | 298.80 | 296.50 | 298.80 | 292.88 | 0.64% | 3,048,100 |
| Dec 17, 2025 | 300.00 | 300.50 | 295.90 | 296.90 | 291.02 | -0.90% | 3,616,600 |
| Dec 16, 2025 | 301.00 | 302.70 | 299.00 | 299.60 | 293.67 | -0.53% | 4,193,700 |
| Dec 15, 2025 | 300.00 | 301.20 | 297.10 | 301.20 | 295.24 | 0.47% | 5,184,700 |
| Dec 12, 2025 | 296.00 | 300.00 | 295.00 | 299.80 | 293.86 | 1.90% | 5,712,900 |
| Dec 11, 2025 | 299.00 | 299.50 | 294.00 | 294.20 | 288.38 | -1.31% | 4,157,400 |
| Dec 10, 2025 | 293.10 | 298.30 | 292.80 | 298.10 | 292.20 | 2.02% | 4,673,900 |
| Dec 9, 2025 | 291.70 | 293.50 | 291.60 | 292.20 | 286.41 | 0.14% | 3,148,100 |
| Dec 8, 2025 | 291.60 | 292.20 | 290.40 | 291.80 | 286.02 | 0.27% | 3,378,800 |
| Dec 5, 2025 | 291.00 | 291.40 | 288.90 | 291.00 | 285.24 | - | 3,156,200 |
| Dec 4, 2025 | 286.80 | 291.00 | 286.10 | 291.00 | 285.24 | 1.43% | 3,827,400 |
| Dec 3, 2025 | 288.00 | 288.00 | 286.20 | 286.90 | 281.22 | -0.62% | 4,007,100 |
| Dec 2, 2025 | 290.00 | 291.70 | 288.70 | 288.70 | 282.98 | -0.35% | 4,102,600 |
| Dec 1, 2025 | 291.00 | 292.60 | 289.30 | 289.70 | 283.96 | - | 4,530,200 |