Autobacs Seven Co., Ltd. (TYO:9832)
Japan
· Delayed Price · Currency is JPY 1,684.00
-15.00 (-0.88%)
At close: Mar 9, 2026
Autobacs Seven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,692.00 | 1,699.00 | 1,670.00 | 1,699.00 | 1,699.00 | 0.47% | 292,900 |
| Mar 5, 2026 | 1,700.00 | 1,722.00 | 1,679.00 | 1,691.00 | 1,691.00 | 1.68% | 402,200 |
| Mar 4, 2026 | 1,690.00 | 1,694.00 | 1,642.00 | 1,663.00 | 1,663.00 | -3.03% | 459,000 |
| Mar 3, 2026 | 1,767.00 | 1,772.00 | 1,715.00 | 1,715.00 | 1,715.00 | -3.43% | 347,700 |
| Mar 2, 2026 | 1,760.00 | 1,781.00 | 1,757.00 | 1,776.00 | 1,776.00 | -0.06% | 300,900 |
| Feb 27, 2026 | 1,750.00 | 1,785.00 | 1,722.00 | 1,777.00 | 1,777.00 | 1.48% | 444,100 |
| Feb 26, 2026 | 1,755.00 | 1,767.00 | 1,750.00 | 1,751.00 | 1,751.00 | -0.17% | 235,500 |
| Feb 25, 2026 | 1,770.00 | 1,770.00 | 1,745.00 | 1,754.00 | 1,754.00 | -0.06% | 248,100 |
| Feb 24, 2026 | 1,743.00 | 1,771.00 | 1,733.00 | 1,755.00 | 1,755.00 | 0.57% | 329,900 |
| Feb 20, 2026 | 1,725.00 | 1,781.00 | 1,722.00 | 1,745.00 | 1,745.00 | 2.17% | 540,500 |
| Feb 19, 2026 | 1,700.00 | 1,710.00 | 1,690.00 | 1,708.00 | 1,708.00 | 0.83% | 222,900 |
| Feb 18, 2026 | 1,693.00 | 1,701.00 | 1,683.00 | 1,694.00 | 1,694.00 | 1.01% | 184,800 |
| Feb 17, 2026 | 1,682.00 | 1,691.00 | 1,675.00 | 1,677.00 | 1,677.00 | -0.30% | 110,100 |
| Feb 16, 2026 | 1,684.00 | 1,684.00 | 1,668.00 | 1,682.00 | 1,682.00 | 0.48% | 126,500 |
| Feb 13, 2026 | 1,685.00 | 1,693.00 | 1,667.00 | 1,674.00 | 1,674.00 | -0.65% | 138,300 |
| Feb 12, 2026 | 1,674.00 | 1,694.00 | 1,674.00 | 1,685.00 | 1,685.00 | 0.18% | 177,700 |
| Feb 10, 2026 | 1,667.00 | 1,691.00 | 1,667.00 | 1,682.00 | 1,682.00 | 0.66% | 194,100 |
| Feb 9, 2026 | 1,677.00 | 1,682.00 | 1,667.00 | 1,671.00 | 1,671.00 | 0.30% | 162,000 |
| Feb 6, 2026 | 1,669.00 | 1,670.00 | 1,662.00 | 1,666.00 | 1,666.00 | 0.36% | 143,300 |
| Feb 5, 2026 | 1,670.00 | 1,671.00 | 1,658.00 | 1,660.00 | 1,660.00 | 0.55% | 210,700 |
| Feb 4, 2026 | 1,638.00 | 1,662.00 | 1,636.00 | 1,651.00 | 1,651.00 | 1.04% | 236,900 |
| Feb 3, 2026 | 1,615.00 | 1,638.00 | 1,615.00 | 1,634.00 | 1,634.00 | 1.24% | 277,300 |
| Feb 2, 2026 | 1,620.00 | 1,629.00 | 1,597.00 | 1,614.00 | 1,614.00 | -1.94% | 582,900 |
| Jan 30, 2026 | 1,640.00 | 1,649.00 | 1,627.00 | 1,646.00 | 1,646.00 | 1.04% | 233,900 |
| Jan 29, 2026 | 1,630.00 | 1,636.00 | 1,605.00 | 1,629.00 | 1,629.00 | -0.18% | 226,100 |
| Jan 28, 2026 | 1,649.00 | 1,650.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.57% | 189,400 |
| Jan 27, 2026 | 1,660.00 | 1,661.00 | 1,648.00 | 1,658.00 | 1,658.00 | -0.60% | 177,600 |
| Jan 26, 2026 | 1,664.00 | 1,673.00 | 1,661.00 | 1,668.00 | 1,668.00 | -0.42% | 154,200 |
| Jan 23, 2026 | 1,671.00 | 1,676.00 | 1,665.00 | 1,675.00 | 1,675.00 | 0.24% | 149,600 |
| Jan 22, 2026 | 1,655.00 | 1,687.00 | 1,650.00 | 1,671.00 | 1,671.00 | 1.27% | 214,900 |
| Jan 21, 2026 | 1,665.00 | 1,670.00 | 1,639.00 | 1,650.00 | 1,650.00 | -1.55% | 200,500 |
| Jan 20, 2026 | 1,665.00 | 1,677.00 | 1,661.00 | 1,676.00 | 1,676.00 | 0.72% | 171,000 |
| Jan 19, 2026 | 1,654.00 | 1,667.00 | 1,649.00 | 1,664.00 | 1,664.00 | 0.85% | 158,400 |
| Jan 16, 2026 | 1,635.00 | 1,650.00 | 1,631.00 | 1,650.00 | 1,650.00 | 0.55% | 155,200 |
| Jan 15, 2026 | 1,633.00 | 1,643.00 | 1,627.00 | 1,641.00 | 1,641.00 | 0.49% | 138,200 |
| Jan 14, 2026 | 1,631.00 | 1,641.00 | 1,628.00 | 1,633.00 | 1,633.00 | -0.31% | 206,000 |
| Jan 13, 2026 | 1,650.00 | 1,656.00 | 1,636.00 | 1,638.00 | 1,638.00 | -0.43% | 180,500 |
| Jan 9, 2026 | 1,650.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | 0.24% | 143,400 |
| Jan 8, 2026 | 1,636.00 | 1,649.00 | 1,629.00 | 1,641.00 | 1,641.00 | - | 187,700 |
| Jan 7, 2026 | 1,630.00 | 1,652.00 | 1,629.00 | 1,641.00 | 1,641.00 | 0.18% | 150,000 |
| Jan 6, 2026 | 1,633.00 | 1,642.00 | 1,630.00 | 1,638.00 | 1,638.00 | 0.18% | 159,900 |
| Jan 5, 2026 | 1,646.00 | 1,651.00 | 1,632.00 | 1,635.00 | 1,635.00 | -0.85% | 194,400 |
| Dec 30, 2025 | 1,657.00 | 1,664.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.42% | 100,200 |
| Dec 29, 2025 | 1,658.00 | 1,659.00 | 1,646.00 | 1,656.00 | 1,656.00 | 0.12% | 113,600 |
| Dec 26, 2025 | 1,650.00 | 1,658.00 | 1,648.00 | 1,654.00 | 1,654.00 | 0.24% | 108,600 |
| Dec 25, 2025 | 1,662.00 | 1,662.00 | 1,647.00 | 1,650.00 | 1,650.00 | -0.06% | 118,100 |
| Dec 24, 2025 | 1,656.00 | 1,661.00 | 1,646.00 | 1,651.00 | 1,651.00 | -0.24% | 138,500 |
| Dec 23, 2025 | 1,644.00 | 1,655.00 | 1,641.00 | 1,655.00 | 1,655.00 | 0.91% | 95,000 |
| Dec 22, 2025 | 1,650.00 | 1,650.00 | 1,633.00 | 1,640.00 | 1,640.00 | -0.30% | 135,200 |
| Dec 19, 2025 | 1,642.00 | 1,653.00 | 1,639.00 | 1,645.00 | 1,645.00 | 0.12% | 162,800 |
| Dec 18, 2025 | 1,627.00 | 1,647.00 | 1,622.00 | 1,643.00 | 1,643.00 | 1.36% | 126,000 |
| Dec 17, 2025 | 1,625.00 | 1,628.00 | 1,617.00 | 1,621.00 | 1,621.00 | -0.25% | 102,700 |
| Dec 16, 2025 | 1,638.00 | 1,638.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.55% | 99,500 |
| Dec 15, 2025 | 1,635.00 | 1,642.00 | 1,629.00 | 1,634.00 | 1,634.00 | 0.74% | 194,100 |
| Dec 12, 2025 | 1,612.00 | 1,622.00 | 1,608.00 | 1,622.00 | 1,622.00 | 1.38% | 173,300 |
| Dec 11, 2025 | 1,618.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.11% | 184,100 |
| Dec 10, 2025 | 1,635.00 | 1,635.00 | 1,608.00 | 1,618.00 | 1,618.00 | -1.04% | 300,100 |
| Dec 9, 2025 | 1,628.00 | 1,635.00 | 1,619.00 | 1,635.00 | 1,635.00 | 0.12% | 181,100 |
| Dec 8, 2025 | 1,620.00 | 1,634.00 | 1,615.00 | 1,633.00 | 1,633.00 | 1.43% | 212,500 |
| Dec 5, 2025 | 1,625.00 | 1,629.00 | 1,607.00 | 1,610.00 | 1,610.00 | -1.35% | 232,800 |
| Dec 4, 2025 | 1,630.00 | 1,633.00 | 1,621.00 | 1,632.00 | 1,632.00 | 0.37% | 210,600 |
| Dec 3, 2025 | 1,625.00 | 1,633.00 | 1,615.00 | 1,626.00 | 1,626.00 | 0.06% | 277,900 |
| Dec 2, 2025 | 1,620.00 | 1,625.00 | 1,609.00 | 1,625.00 | 1,625.00 | 0.31% | 204,900 |
| Dec 1, 2025 | 1,625.00 | 1,630.00 | 1,614.00 | 1,620.00 | 1,620.00 | -0.12% | 178,600 |
| Nov 28, 2025 | 1,613.00 | 1,625.00 | 1,613.00 | 1,622.00 | 1,622.00 | 0.75% | 144,600 |
| Nov 27, 2025 | 1,606.00 | 1,620.00 | 1,604.00 | 1,610.00 | 1,610.00 | -0.37% | 97,000 |
| Nov 26, 2025 | 1,600.00 | 1,616.00 | 1,598.00 | 1,616.00 | 1,616.00 | 1.00% | 198,100 |
| Nov 25, 2025 | 1,600.00 | 1,603.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.19% | 177,200 |
| Nov 21, 2025 | 1,574.00 | 1,597.00 | 1,572.00 | 1,597.00 | 1,597.00 | 1.85% | 198,200 |
| Nov 20, 2025 | 1,564.00 | 1,575.00 | 1,558.00 | 1,568.00 | 1,568.00 | 0.51% | 100,800 |
| Nov 19, 2025 | 1,560.00 | 1,569.00 | 1,555.00 | 1,560.00 | 1,560.00 | 0.19% | 136,200 |
| Nov 18, 2025 | 1,564.00 | 1,567.00 | 1,553.00 | 1,557.00 | 1,557.00 | -0.45% | 146,200 |
| Nov 17, 2025 | 1,555.00 | 1,564.00 | 1,545.00 | 1,564.00 | 1,564.00 | - | 170,600 |
| Nov 14, 2025 | 1,554.00 | 1,564.00 | 1,551.00 | 1,564.00 | 1,564.00 | 0.71% | 167,000 |
| Nov 13, 2025 | 1,559.00 | 1,564.00 | 1,546.00 | 1,553.00 | 1,553.00 | - | 127,000 |
| Nov 12, 2025 | 1,547.00 | 1,561.00 | 1,544.00 | 1,553.00 | 1,553.00 | 1.04% | 154,200 |
| Nov 11, 2025 | 1,556.00 | 1,556.00 | 1,532.00 | 1,537.00 | 1,537.00 | -1.47% | 158,600 |
| Nov 10, 2025 | 1,543.00 | 1,560.00 | 1,538.00 | 1,560.00 | 1,560.00 | 1.30% | 199,900 |
| Nov 7, 2025 | 1,529.00 | 1,540.00 | 1,527.00 | 1,540.00 | 1,540.00 | 0.92% | 97,600 |
| Nov 6, 2025 | 1,528.00 | 1,539.00 | 1,520.00 | 1,526.00 | 1,526.00 | -0.07% | 232,100 |
| Nov 5, 2025 | 1,528.00 | 1,536.00 | 1,507.00 | 1,527.00 | 1,527.00 | 0.66% | 282,000 |
| Nov 4, 2025 | 1,530.00 | 1,530.00 | 1,504.00 | 1,517.00 | 1,517.00 | -1.56% | 393,900 |
| Oct 31, 2025 | 1,542.00 | 1,543.00 | 1,528.00 | 1,541.00 | 1,541.00 | 0.20% | 232,200 |
| Oct 30, 2025 | 1,551.00 | 1,555.00 | 1,538.00 | 1,538.00 | 1,538.00 | -0.84% | 215,000 |
| Oct 29, 2025 | 1,570.00 | 1,572.00 | 1,545.00 | 1,551.00 | 1,551.00 | -1.52% | 157,300 |
| Oct 28, 2025 | 1,596.00 | 1,599.00 | 1,573.00 | 1,575.00 | 1,575.00 | -1.56% | 151,400 |
| Oct 27, 2025 | 1,593.00 | 1,601.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.50% | 124,600 |
| Oct 24, 2025 | 1,599.00 | 1,602.00 | 1,587.00 | 1,592.00 | 1,592.00 | -0.44% | 172,000 |
| Oct 23, 2025 | 1,580.00 | 1,602.00 | 1,579.00 | 1,599.00 | 1,599.00 | 1.27% | 163,800 |
| Oct 22, 2025 | 1,569.00 | 1,584.00 | 1,569.00 | 1,579.00 | 1,579.00 | 1.02% | 172,100 |
| Oct 21, 2025 | 1,563.00 | 1,577.00 | 1,563.00 | 1,563.00 | 1,563.00 | -0.51% | 137,700 |
| Oct 20, 2025 | 1,574.00 | 1,574.00 | 1,562.00 | 1,571.00 | 1,571.00 | 0.71% | 116,400 |
| Oct 17, 2025 | 1,567.00 | 1,567.00 | 1,556.00 | 1,560.00 | 1,560.00 | -0.64% | 116,100 |
| Oct 16, 2025 | 1,579.00 | 1,584.00 | 1,568.00 | 1,570.00 | 1,570.00 | 0.51% | 281,900 |
| Oct 15, 2025 | 1,548.00 | 1,569.00 | 1,540.00 | 1,562.00 | 1,562.00 | 2.49% | 318,500 |
| Oct 14, 2025 | 1,511.00 | 1,532.00 | 1,506.00 | 1,524.00 | 1,524.00 | -0.26% | 217,000 |
| Oct 10, 2025 | 1,523.00 | 1,528.00 | 1,512.00 | 1,528.00 | 1,528.00 | -0.65% | 280,000 |
| Oct 9, 2025 | 1,545.00 | 1,546.00 | 1,524.00 | 1,538.00 | 1,538.00 | -0.45% | 361,200 |
| Oct 8, 2025 | 1,551.00 | 1,556.00 | 1,541.00 | 1,545.00 | 1,545.00 | -0.52% | 165,700 |
| Oct 7, 2025 | 1,555.00 | 1,560.00 | 1,546.00 | 1,553.00 | 1,553.00 | -0.13% | 180,900 |