Seven Industries Co., Ltd. 7896
TSE · Japan · Non-Energy Minerals
¥501.00-5.00 (-0.99%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥506.00 | +0.40% | ¥506.00 | ¥506.00 | ¥506.00 | 100 |
| 2026-09-30 | ¥504.00 | -0.20% | ¥505.00 | ¥506.00 | ¥504.00 | 1.40K |
| 2026-09-29 | ¥505.00 | +0.80% | ¥505.00 | ¥505.00 | ¥505.00 | 300 |
| 2026-09-28 | ¥501.00 | -0.40% | ¥504.00 | ¥506.00 | ¥501.00 | 2.10K |
| 2026-09-25 | ¥503.00 | +0.20% | ¥503.00 | ¥505.00 | ¥503.00 | 1.00K |
| 2026-09-24 | ¥502.00 | -0.20% | ¥505.00 | ¥505.00 | ¥502.00 | 1.80K |
| 2026-09-18 | ¥503.00 | -0.20% | ¥510.00 | ¥510.00 | ¥503.00 | 1.60K |
| 2026-09-17 | ¥504.00 | -0.59% | ¥506.00 | ¥506.00 | ¥502.00 | 1.10K |
| 2026-09-16 | ¥507.00 | +0.40% | ¥501.00 | ¥507.00 | ¥501.00 | 2.20K |
| 2026-09-15 | ¥505.00 | 0.00% | ¥505.00 | ¥505.00 | ¥505.00 | 100 |
| 2026-09-14 | ¥505.00 | 0.00% | ¥505.00 | ¥505.00 | ¥505.00 | 200 |
| 2026-09-11 | ¥505.00 | -0.39% | ¥506.00 | ¥506.00 | ¥505.00 | 400 |
| 2026-09-10 | ¥507.00 | 0.00% | ¥507.00 | ¥507.00 | ¥507.00 | 300 |
| 2026-09-09 | ¥507.00 | 0.00% | ¥507.00 | ¥507.00 | ¥507.00 | 200 |
| 2026-09-08 | ¥507.00 | 0.00% | ¥509.00 | ¥509.00 | ¥507.00 | 700 |
| 2026-09-07 | ¥507.00 | +0.20% | ¥507.00 | ¥507.00 | ¥507.00 | 100 |
| 2026-09-04 | ¥506.00 | -0.59% | ¥508.00 | ¥508.00 | ¥506.00 | 600 |
| 2026-09-03 | ¥509.00 | 0.00% | ¥509.00 | ¥509.00 | ¥509.00 | 400 |
| 2026-09-02 | ¥509.00 | +0.20% | ¥509.00 | ¥509.00 | ¥507.00 | 700 |
| 2026-09-01 | ¥508.00 | +0.79% | ¥506.00 | ¥508.00 | ¥506.00 | 1.00K |
| 2026-08-31 | ¥504.00 | 0.00% | ¥504.00 | ¥504.00 | ¥504.00 | 1.50K |
| 2026-08-28 | ¥504.00 | -1.18% | ¥510.00 | ¥510.00 | ¥500.00 | 8.60K |
| 2026-08-27 | ¥510.00 | -0.20% | ¥514.00 | ¥514.00 | ¥510.00 | 1.10K |
| 2026-08-26 | ¥511.00 | 0.00% | ¥511.00 | ¥514.00 | ¥511.00 | 400 |
| 2026-08-25 | ¥511.00 | 0.00% | ¥514.00 | ¥514.00 | ¥511.00 | 300 |
| 2026-08-24 | ¥511.00 | -0.78% | ¥515.00 | ¥515.00 | ¥511.00 | 600 |
| 2026-08-21 | ¥515.00 | 0.00% | ¥515.00 | ¥515.00 | ¥515.00 | 200 |
| 2026-08-20 | ¥515.00 | +0.98% | ¥509.00 | ¥515.00 | ¥509.00 | 800 |
| 2026-08-19 | ¥510.00 | -0.58% | ¥510.00 | ¥510.00 | ¥509.00 | 400 |
| 2026-08-18 | ¥513.00 | +0.59% | ¥513.00 | ¥513.00 | ¥510.00 | 800 |
| 2026-08-17 | ¥510.00 | 0.00% | ¥512.00 | ¥512.00 | ¥510.00 | 600 |
| 2026-08-14 | ¥510.00 | +0.39% | ¥507.00 | ¥516.00 | ¥507.00 | 1.40K |
| 2026-08-13 | ¥508.00 | +0.20% | ¥507.00 | ¥510.00 | ¥507.00 | 1.30K |
| 2026-08-12 | ¥507.00 | -0.59% | ¥511.00 | ¥511.00 | ¥507.00 | 1.00K |
| 2026-08-10 | ¥510.00 | +1.19% | ¥508.00 | ¥510.00 | ¥504.00 | 800 |
| 2026-08-07 | ¥504.00 | 0.00% | ¥505.00 | ¥506.00 | ¥504.00 | 500 |
| 2026-08-06 | ¥504.00 | -0.20% | ¥505.00 | ¥505.00 | ¥503.00 | 600 |
| 2026-08-05 | ¥505.00 | +0.40% | ¥503.00 | ¥505.00 | ¥503.00 | 500 |
| 2026-08-04 | ¥503.00 | -0.40% | ¥505.00 | ¥505.00 | ¥503.00 | 200 |
| 2026-08-03 | ¥505.00 | -0.79% | ¥509.00 | ¥509.00 | ¥505.00 | 1.80K |
| 2026-07-31 | ¥509.00 | +0.20% | ¥511.00 | ¥526.00 | ¥508.00 | 7.70K |
| 2026-07-30 | ¥508.00 | +0.40% | ¥505.00 | ¥508.00 | ¥505.00 | 400 |
| 2026-07-29 | ¥506.00 | -0.39% | ¥515.00 | ¥515.00 | ¥506.00 | 900 |
| 2026-07-28 | ¥508.00 | 0.00% | ¥510.00 | ¥511.00 | ¥508.00 | 800 |
| 2026-07-27 | ¥508.00 | 0.00% | ¥515.00 | ¥515.00 | ¥508.00 | 200 |
| 2026-07-24 | ¥508.00 | 0.00% | ¥508.00 | ¥508.00 | ¥508.00 | 0 |
| 2026-07-23 | ¥508.00 | -0.39% | ¥510.00 | ¥510.00 | ¥508.00 | 1.20K |
| 2026-07-22 | ¥510.00 | 0.00% | ¥510.00 | ¥510.00 | ¥507.00 | 1.40K |
| 2026-07-21 | ¥510.00 | +0.59% | ¥514.00 | ¥514.00 | ¥510.00 | 600 |
| 2026-07-17 | ¥507.00 | -0.59% | ¥509.00 | ¥509.00 | ¥505.00 | 800 |
| 2026-07-16 | ¥510.00 | -0.78% | ¥516.00 | ¥516.00 | ¥510.00 | 500 |
| 2026-07-15 | ¥514.00 | +0.98% | ¥509.00 | ¥514.00 | ¥509.00 | 300 |
| 2026-07-14 | ¥509.00 | 0.00% | ¥514.00 | ¥514.00 | ¥509.00 | 400 |
| 2026-07-13 | ¥509.00 | -0.97% | ¥511.00 | ¥511.00 | ¥509.00 | 400 |
| 2026-07-10 | ¥514.00 | +0.19% | ¥521.00 | ¥521.00 | ¥510.00 | 900 |
| 2026-07-09 | ¥513.00 | +0.79% | ¥506.00 | ¥514.00 | ¥506.00 | 900 |
| 2026-07-08 | ¥509.00 | +0.79% | ¥510.00 | ¥510.00 | ¥509.00 | 600 |
| 2026-07-07 | ¥505.00 | +0.40% | ¥508.00 | ¥508.00 | ¥505.00 | 1.90K |
| 2026-07-06 | ¥503.00 | +0.40% | ¥502.00 | ¥505.00 | ¥502.00 | 1.30K |
| 2026-07-03 | ¥501.00 | +0.20% | ¥500.00 | ¥510.00 | ¥500.00 | 800 |
| 2026-07-02 | ¥500.00 | 0.00% | ¥500.00 | ¥501.00 | ¥500.00 | 600 |
| 2026-07-01 | ¥500.00 | -1.57% | ¥508.00 | ¥508.00 | ¥500.00 | 2.40K |
| 2026-06-30 | ¥508.00 | +3.46% | ¥493.00 | ¥510.00 | ¥492.00 | 3.10K |
| 2026-06-29 | ¥491.00 | 0.00% | ¥492.00 | ¥492.00 | ¥491.00 | 500 |
| 2026-06-26 | ¥491.00 | +0.20% | ¥490.00 | ¥491.00 | ¥489.00 | 1.00K |
| 2026-06-25 | ¥490.00 | 0.00% | ¥488.00 | ¥491.00 | ¥488.00 | 600 |
| 2026-06-24 | ¥490.00 | 0.00% | ¥490.00 | ¥490.00 | ¥490.00 | 600 |
| 2026-06-23 | ¥490.00 | +0.20% | ¥489.00 | ¥490.00 | ¥489.00 | 600 |
| 2026-06-22 | ¥489.00 | 0.00% | ¥489.00 | ¥490.00 | ¥489.00 | 500 |
| 2026-06-19 | ¥489.00 | 0.00% | ¥489.00 | ¥490.00 | ¥489.00 | 1.20K |
| 2026-06-18 | ¥489.00 | 0.00% | ¥489.00 | ¥490.00 | ¥488.00 | 1.80K |
| 2026-06-17 | ¥489.00 | +0.41% | ¥488.00 | ¥490.00 | ¥488.00 | 2.80K |
| 2026-06-16 | ¥487.00 | -0.41% | ¥489.00 | ¥489.00 | ¥486.00 | 2.20K |
| 2026-06-15 | ¥489.00 | +0.20% | ¥489.00 | ¥490.00 | ¥488.00 | 1.40K |
| 2026-06-12 | ¥488.00 | 0.00% | ¥488.00 | ¥490.00 | ¥487.00 | 1.60K |
| 2026-06-11 | ¥488.00 | -0.61% | ¥491.00 | ¥491.00 | ¥488.00 | 1.40K |
| 2026-06-10 | ¥491.00 | +0.20% | ¥492.00 | ¥494.00 | ¥491.00 | 1.40K |
| 2026-06-09 | ¥490.00 | 0.00% | ¥492.00 | ¥493.00 | ¥490.00 | 700 |
| 2026-06-08 | ¥490.00 | +0.20% | ¥489.00 | ¥492.00 | ¥489.00 | 1.10K |
| 2026-06-05 | ¥489.00 | -0.20% | ¥490.00 | ¥491.00 | ¥488.00 | 1.80K |
| 2026-06-04 | ¥490.00 | -1.01% | ¥488.00 | ¥490.00 | ¥488.00 | 1.50K |
| 2026-06-03 | ¥495.00 | +0.61% | ¥495.00 | ¥498.00 | ¥495.00 | 900 |
| 2026-06-02 | ¥492.00 | -1.20% | ¥498.00 | ¥501.00 | ¥492.00 | 2.90K |
| 2026-06-01 | ¥498.00 | +1.01% | ¥496.00 | ¥498.00 | ¥496.00 | 700 |
| 2026-05-29 | ¥493.00 | -0.60% | ¥496.00 | ¥496.00 | ¥489.00 | 4.00K |
| 2026-05-28 | ¥496.00 | 0.00% | ¥496.00 | ¥496.00 | ¥491.00 | 1.40K |
| 2026-05-27 | ¥496.00 | -1.39% | ¥489.00 | ¥496.00 | ¥487.00 | 10.10K |
| 2026-05-26 | ¥503.00 | 0.00% | ¥503.00 | ¥506.00 | ¥503.00 | 700 |
| 2026-05-25 | ¥503.00 | 0.00% | ¥504.00 | ¥507.00 | ¥503.00 | 900 |
| 2026-05-22 | ¥503.00 | +0.40% | ¥501.00 | ¥509.00 | ¥501.00 | 2.00K |