Autobacs Seven Co., Ltd. (TYO:9832)
Japan
· Delayed Price · Currency is JPY 1,537.00
+9.00 (0.59%)
Apr 28, 2026, 3:30 PM JST
Autobacs Seven Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,535.00 | 1,537.00 | 1,524.00 | 1,537.00 | 1,537.00 | 0.59% | 134,400 |
| Apr 27, 2026 | 1,516.00 | 1,536.00 | 1,513.00 | 1,528.00 | 1,528.00 | 0.20% | 155,300 |
| Apr 24, 2026 | 1,538.00 | 1,538.00 | 1,518.00 | 1,525.00 | 1,525.00 | -0.13% | 145,700 |
| Apr 23, 2026 | 1,540.00 | 1,540.00 | 1,523.00 | 1,527.00 | 1,527.00 | -1.10% | 207,900 |
| Apr 22, 2026 | 1,564.00 | 1,567.00 | 1,543.00 | 1,544.00 | 1,544.00 | -1.28% | 173,600 |
| Apr 21, 2026 | 1,584.00 | 1,588.00 | 1,564.00 | 1,564.00 | 1,564.00 | -1.26% | 153,400 |
| Apr 20, 2026 | 1,598.00 | 1,599.00 | 1,578.00 | 1,584.00 | 1,584.00 | 0.25% | 119,600 |
| Apr 17, 2026 | 1,582.00 | 1,592.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.06% | 97,900 |
| Apr 16, 2026 | 1,600.00 | 1,602.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.57% | 181,000 |
| Apr 15, 2026 | 1,606.00 | 1,612.00 | 1,589.00 | 1,590.00 | 1,590.00 | 0.32% | 134,800 |
| Apr 14, 2026 | 1,601.00 | 1,609.00 | 1,584.00 | 1,585.00 | 1,585.00 | -0.81% | 118,200 |
| Apr 13, 2026 | 1,612.00 | 1,619.00 | 1,596.00 | 1,598.00 | 1,598.00 | -1.24% | 115,300 |
| Apr 10, 2026 | 1,643.00 | 1,644.00 | 1,612.00 | 1,618.00 | 1,618.00 | -1.28% | 117,500 |
| Apr 9, 2026 | 1,654.00 | 1,664.00 | 1,636.00 | 1,639.00 | 1,639.00 | -0.61% | 155,300 |
| Apr 8, 2026 | 1,645.00 | 1,658.00 | 1,635.00 | 1,649.00 | 1,649.00 | 1.04% | 256,600 |
| Apr 7, 2026 | 1,632.00 | 1,644.00 | 1,621.00 | 1,632.00 | 1,632.00 | 0.87% | 162,300 |
| Apr 6, 2026 | 1,611.00 | 1,627.00 | 1,607.00 | 1,618.00 | 1,618.00 | 0.87% | 217,200 |
| Apr 3, 2026 | 1,596.00 | 1,614.00 | 1,595.00 | 1,604.00 | 1,604.00 | 0.31% | 140,800 |
| Apr 2, 2026 | 1,594.00 | 1,613.00 | 1,590.00 | 1,599.00 | 1,599.00 | 0.38% | 191,800 |
| Apr 1, 2026 | 1,582.00 | 1,593.00 | 1,575.00 | 1,593.00 | 1,593.00 | 1.72% | 165,800 |
| Mar 31, 2026 | 1,571.00 | 1,588.00 | 1,564.00 | 1,566.00 | 1,566.00 | - | 185,500 |
| Mar 30, 2026 | 1,543.00 | 1,569.00 | 1,533.00 | 1,566.00 | 1,566.00 | -2.79% | 835,400 |
| Mar 27, 2026 | 1,613.00 | 1,620.00 | 1,600.00 | 1,611.00 | 1,581.00 | 0.37% | 1,039,400 |
| Mar 26, 2026 | 1,621.00 | 1,621.00 | 1,593.00 | 1,605.00 | 1,575.11 | -0.31% | 712,000 |
| Mar 25, 2026 | 1,618.00 | 1,618.00 | 1,607.00 | 1,610.00 | 1,580.02 | 1.26% | 471,500 |
| Mar 24, 2026 | 1,583.00 | 1,593.00 | 1,578.00 | 1,590.00 | 1,560.39 | 1.92% | 395,000 |
| Mar 23, 2026 | 1,546.00 | 1,566.00 | 1,528.00 | 1,560.00 | 1,530.95 | -0.19% | 667,900 |
| Mar 19, 2026 | 1,592.00 | 1,592.00 | 1,563.00 | 1,563.00 | 1,533.89 | -2.68% | 495,200 |
| Mar 18, 2026 | 1,601.00 | 1,606.00 | 1,593.00 | 1,606.00 | 1,576.09 | 0.69% | 270,400 |
| Mar 17, 2026 | 1,603.00 | 1,605.00 | 1,589.00 | 1,595.00 | 1,565.30 | 0.63% | 291,500 |
| Mar 16, 2026 | 1,604.00 | 1,604.00 | 1,584.00 | 1,585.00 | 1,555.48 | -0.81% | 390,900 |
| Mar 13, 2026 | 1,612.00 | 1,623.00 | 1,598.00 | 1,598.00 | 1,568.24 | -1.36% | 353,600 |
| Mar 12, 2026 | 1,650.00 | 1,650.00 | 1,616.00 | 1,620.00 | 1,589.83 | -1.82% | 417,700 |
| Mar 11, 2026 | 1,686.00 | 1,686.00 | 1,650.00 | 1,650.00 | 1,619.27 | -1.32% | 282,000 |
| Mar 10, 2026 | 1,698.00 | 1,703.00 | 1,670.00 | 1,672.00 | 1,640.86 | -0.71% | 319,500 |
| Mar 9, 2026 | 1,670.00 | 1,692.00 | 1,656.00 | 1,684.00 | 1,652.64 | -0.88% | 379,500 |
| Mar 6, 2026 | 1,692.00 | 1,699.00 | 1,670.00 | 1,699.00 | 1,667.36 | 0.47% | 292,900 |
| Mar 5, 2026 | 1,700.00 | 1,722.00 | 1,679.00 | 1,691.00 | 1,659.51 | 1.68% | 402,200 |
| Mar 4, 2026 | 1,690.00 | 1,694.00 | 1,642.00 | 1,663.00 | 1,632.03 | -3.03% | 459,000 |
| Mar 3, 2026 | 1,767.00 | 1,772.00 | 1,715.00 | 1,715.00 | 1,683.06 | -3.43% | 347,700 |
| Mar 2, 2026 | 1,760.00 | 1,781.00 | 1,757.00 | 1,776.00 | 1,742.93 | -0.06% | 300,900 |
| Feb 27, 2026 | 1,750.00 | 1,785.00 | 1,722.00 | 1,777.00 | 1,743.91 | 1.48% | 444,100 |
| Feb 26, 2026 | 1,755.00 | 1,767.00 | 1,750.00 | 1,751.00 | 1,718.39 | -0.17% | 235,500 |
| Feb 25, 2026 | 1,770.00 | 1,770.00 | 1,745.00 | 1,754.00 | 1,721.34 | -0.06% | 248,100 |
| Feb 24, 2026 | 1,743.00 | 1,771.00 | 1,733.00 | 1,755.00 | 1,722.32 | 0.57% | 329,900 |
| Feb 20, 2026 | 1,725.00 | 1,781.00 | 1,722.00 | 1,745.00 | 1,712.50 | 2.17% | 540,500 |
| Feb 19, 2026 | 1,700.00 | 1,710.00 | 1,690.00 | 1,708.00 | 1,676.19 | 0.83% | 222,900 |
| Feb 18, 2026 | 1,693.00 | 1,701.00 | 1,683.00 | 1,694.00 | 1,662.45 | 1.01% | 184,800 |
| Feb 17, 2026 | 1,682.00 | 1,691.00 | 1,675.00 | 1,677.00 | 1,645.77 | -0.30% | 110,100 |
| Feb 16, 2026 | 1,684.00 | 1,684.00 | 1,668.00 | 1,682.00 | 1,650.68 | 0.48% | 126,500 |
| Feb 13, 2026 | 1,685.00 | 1,693.00 | 1,667.00 | 1,674.00 | 1,642.83 | -0.65% | 138,300 |
| Feb 12, 2026 | 1,674.00 | 1,694.00 | 1,674.00 | 1,685.00 | 1,653.62 | 0.18% | 177,700 |
| Feb 10, 2026 | 1,667.00 | 1,691.00 | 1,667.00 | 1,682.00 | 1,650.68 | 0.66% | 194,100 |
| Feb 9, 2026 | 1,677.00 | 1,682.00 | 1,667.00 | 1,671.00 | 1,639.88 | 0.30% | 162,000 |
| Feb 6, 2026 | 1,669.00 | 1,670.00 | 1,662.00 | 1,666.00 | 1,634.98 | 0.36% | 143,300 |
| Feb 5, 2026 | 1,670.00 | 1,671.00 | 1,658.00 | 1,660.00 | 1,629.09 | 0.55% | 210,700 |
| Feb 4, 2026 | 1,638.00 | 1,662.00 | 1,636.00 | 1,651.00 | 1,620.26 | 1.04% | 236,900 |
| Feb 3, 2026 | 1,615.00 | 1,638.00 | 1,615.00 | 1,634.00 | 1,603.57 | 1.24% | 277,300 |
| Feb 2, 2026 | 1,620.00 | 1,629.00 | 1,597.00 | 1,614.00 | 1,583.94 | -1.94% | 582,900 |
| Jan 30, 2026 | 1,640.00 | 1,649.00 | 1,627.00 | 1,646.00 | 1,615.35 | 1.04% | 233,900 |
| Jan 29, 2026 | 1,630.00 | 1,636.00 | 1,605.00 | 1,629.00 | 1,598.66 | -0.18% | 226,100 |
| Jan 28, 2026 | 1,649.00 | 1,650.00 | 1,632.00 | 1,632.00 | 1,601.61 | -1.57% | 189,400 |
| Jan 27, 2026 | 1,660.00 | 1,661.00 | 1,648.00 | 1,658.00 | 1,627.12 | -0.60% | 177,600 |
| Jan 26, 2026 | 1,664.00 | 1,673.00 | 1,661.00 | 1,668.00 | 1,636.94 | -0.42% | 154,200 |
| Jan 23, 2026 | 1,671.00 | 1,676.00 | 1,665.00 | 1,675.00 | 1,643.81 | 0.24% | 149,600 |
| Jan 22, 2026 | 1,655.00 | 1,687.00 | 1,650.00 | 1,671.00 | 1,639.88 | 1.27% | 214,900 |
| Jan 21, 2026 | 1,665.00 | 1,670.00 | 1,639.00 | 1,650.00 | 1,619.27 | -1.55% | 200,500 |
| Jan 20, 2026 | 1,665.00 | 1,677.00 | 1,661.00 | 1,676.00 | 1,644.79 | 0.72% | 171,000 |
| Jan 19, 2026 | 1,654.00 | 1,667.00 | 1,649.00 | 1,664.00 | 1,633.01 | 0.85% | 158,400 |
| Jan 16, 2026 | 1,635.00 | 1,650.00 | 1,631.00 | 1,650.00 | 1,619.27 | 0.55% | 155,200 |
| Jan 15, 2026 | 1,633.00 | 1,643.00 | 1,627.00 | 1,641.00 | 1,610.44 | 0.49% | 138,200 |
| Jan 14, 2026 | 1,631.00 | 1,641.00 | 1,628.00 | 1,633.00 | 1,602.59 | -0.31% | 206,000 |
| Jan 13, 2026 | 1,650.00 | 1,656.00 | 1,636.00 | 1,638.00 | 1,607.50 | -0.43% | 180,500 |
| Jan 9, 2026 | 1,650.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,614.37 | 0.24% | 143,400 |
| Jan 8, 2026 | 1,636.00 | 1,649.00 | 1,629.00 | 1,641.00 | 1,610.44 | - | 187,700 |
| Jan 7, 2026 | 1,630.00 | 1,652.00 | 1,629.00 | 1,641.00 | 1,610.44 | 0.18% | 150,000 |
| Jan 6, 2026 | 1,633.00 | 1,642.00 | 1,630.00 | 1,638.00 | 1,607.50 | 0.18% | 159,900 |
| Jan 5, 2026 | 1,646.00 | 1,651.00 | 1,632.00 | 1,635.00 | 1,604.55 | -0.85% | 194,400 |
| Dec 30, 2025 | 1,657.00 | 1,664.00 | 1,649.00 | 1,649.00 | 1,618.29 | -0.42% | 100,200 |
| Dec 29, 2025 | 1,658.00 | 1,659.00 | 1,646.00 | 1,656.00 | 1,625.16 | 0.12% | 113,600 |
| Dec 26, 2025 | 1,650.00 | 1,658.00 | 1,648.00 | 1,654.00 | 1,623.20 | 0.24% | 108,600 |
| Dec 25, 2025 | 1,662.00 | 1,662.00 | 1,647.00 | 1,650.00 | 1,619.27 | -0.06% | 118,100 |
| Dec 24, 2025 | 1,656.00 | 1,661.00 | 1,646.00 | 1,651.00 | 1,620.26 | -0.24% | 138,500 |
| Dec 23, 2025 | 1,644.00 | 1,655.00 | 1,641.00 | 1,655.00 | 1,624.18 | 0.91% | 95,000 |
| Dec 22, 2025 | 1,650.00 | 1,650.00 | 1,633.00 | 1,640.00 | 1,609.46 | -0.30% | 135,200 |
| Dec 19, 2025 | 1,642.00 | 1,653.00 | 1,639.00 | 1,645.00 | 1,614.37 | 0.12% | 162,800 |
| Dec 18, 2025 | 1,627.00 | 1,647.00 | 1,622.00 | 1,643.00 | 1,612.40 | 1.36% | 126,000 |
| Dec 17, 2025 | 1,625.00 | 1,628.00 | 1,617.00 | 1,621.00 | 1,590.81 | -0.25% | 102,700 |
| Dec 16, 2025 | 1,638.00 | 1,638.00 | 1,625.00 | 1,625.00 | 1,594.74 | -0.55% | 99,500 |
| Dec 15, 2025 | 1,635.00 | 1,642.00 | 1,629.00 | 1,634.00 | 1,603.57 | 0.74% | 194,100 |
| Dec 12, 2025 | 1,612.00 | 1,622.00 | 1,608.00 | 1,622.00 | 1,591.80 | 1.38% | 173,300 |
| Dec 11, 2025 | 1,618.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,570.20 | -1.11% | 184,100 |
| Dec 10, 2025 | 1,635.00 | 1,635.00 | 1,608.00 | 1,618.00 | 1,587.87 | -1.04% | 300,100 |
| Dec 9, 2025 | 1,628.00 | 1,635.00 | 1,619.00 | 1,635.00 | 1,604.55 | 0.12% | 181,100 |
| Dec 8, 2025 | 1,620.00 | 1,634.00 | 1,615.00 | 1,633.00 | 1,602.59 | 1.43% | 212,500 |
| Dec 5, 2025 | 1,625.00 | 1,629.00 | 1,607.00 | 1,610.00 | 1,580.02 | -1.35% | 232,800 |
| Dec 4, 2025 | 1,630.00 | 1,633.00 | 1,621.00 | 1,632.00 | 1,601.61 | 0.37% | 210,600 |
| Dec 3, 2025 | 1,625.00 | 1,633.00 | 1,615.00 | 1,626.00 | 1,595.72 | 0.06% | 277,900 |
| Dec 2, 2025 | 1,620.00 | 1,625.00 | 1,609.00 | 1,625.00 | 1,594.74 | 0.31% | 204,900 |
| Dec 1, 2025 | 1,625.00 | 1,630.00 | 1,614.00 | 1,620.00 | 1,589.83 | -0.12% | 178,600 |