Autobacs Seven Co., Ltd. 9832
TSE · Japan · Distribution Services
¥1,533.00-18.00 (-1.16%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,533.00 | -1.16% | ¥1,548.00 | ¥1,548.00 | ¥1,525.00 | 185.10K |
| 2026-10-01 | ¥1,551.00 | -0.06% | ¥1,543.00 | ¥1,562.00 | ¥1,535.00 | 242.90K |
| 2026-09-30 | ¥1,552.00 | -0.32% | ¥1,543.00 | ¥1,557.00 | ¥1,533.00 | 237.30K |
| 2026-09-29 | ¥1,557.00 | -2.69% | ¥1,577.00 | ¥1,577.00 | ¥1,550.00 | 856.90K |
| 2026-09-28 | ¥1,600.00 | -1.23% | ¥1,625.00 | ¥1,629.00 | ¥1,597.00 | 1.20M |
| 2026-09-25 | ¥1,620.00 | +1.19% | ¥1,606.00 | ¥1,623.00 | ¥1,606.00 | 622.10K |
| 2026-09-24 | ¥1,601.00 | -0.25% | ¥1,605.00 | ¥1,608.00 | ¥1,590.00 | 1.05M |
| 2026-09-18 | ¥1,605.00 | -1.53% | ¥1,627.00 | ¥1,629.00 | ¥1,605.00 | 519.80K |
| 2026-09-17 | ¥1,630.00 | +1.75% | ¥1,609.00 | ¥1,632.00 | ¥1,609.00 | 570.70K |
| 2026-09-16 | ¥1,602.00 | -0.12% | ¥1,605.00 | ¥1,620.00 | ¥1,602.00 | 264.40K |
| 2026-09-15 | ¥1,604.00 | -0.43% | ¥1,620.00 | ¥1,625.00 | ¥1,604.00 | 356.40K |
| 2026-09-14 | ¥1,611.00 | +2.03% | ¥1,585.00 | ¥1,611.00 | ¥1,585.00 | 399.40K |
| 2026-09-11 | ¥1,579.00 | +1.09% | ¥1,555.00 | ¥1,585.00 | ¥1,555.00 | 399.30K |
| 2026-09-10 | ¥1,562.00 | +0.45% | ¥1,555.00 | ¥1,564.00 | ¥1,550.00 | 250.90K |
| 2026-09-09 | ¥1,555.00 | -0.51% | ¥1,557.00 | ¥1,564.00 | ¥1,550.00 | 191.50K |
| 2026-09-08 | ¥1,563.00 | -0.26% | ¥1,561.00 | ¥1,569.00 | ¥1,558.00 | 198.80K |
| 2026-09-07 | ¥1,567.00 | -0.70% | ¥1,571.00 | ¥1,576.00 | ¥1,564.00 | 209.00K |
| 2026-09-04 | ¥1,578.00 | +0.38% | ¥1,565.00 | ¥1,579.00 | ¥1,562.00 | 189.60K |
| 2026-09-03 | ¥1,572.00 | +0.19% | ¥1,566.00 | ¥1,575.00 | ¥1,562.00 | 173.90K |
| 2026-09-02 | ¥1,569.00 | -0.95% | ¥1,577.00 | ¥1,580.00 | ¥1,565.00 | 223.00K |
| 2026-09-01 | ¥1,584.00 | +0.19% | ¥1,584.00 | ¥1,590.00 | ¥1,579.00 | 191.10K |
| 2026-08-31 | ¥1,581.00 | +0.89% | ¥1,567.00 | ¥1,589.00 | ¥1,561.00 | 347.90K |
| 2026-08-28 | ¥1,567.00 | +1.29% | ¥1,568.00 | ¥1,574.00 | ¥1,555.00 | 402.70K |
| 2026-08-27 | ¥1,547.00 | -0.83% | ¥1,552.00 | ¥1,563.00 | ¥1,534.00 | 236.20K |
| 2026-08-26 | ¥1,560.00 | +0.52% | ¥1,552.00 | ¥1,564.00 | ¥1,552.00 | 109.10K |
| 2026-08-25 | ¥1,552.00 | -0.39% | ¥1,566.00 | ¥1,568.00 | ¥1,550.00 | 132.70K |
| 2026-08-24 | ¥1,558.00 | +0.26% | ¥1,559.00 | ¥1,564.00 | ¥1,551.00 | 109.50K |
| 2026-08-21 | ¥1,554.00 | +0.65% | ¥1,543.00 | ¥1,555.00 | ¥1,543.00 | 103.80K |
| 2026-08-20 | ¥1,544.00 | +0.46% | ¥1,542.00 | ¥1,551.00 | ¥1,533.00 | 155.60K |
| 2026-08-19 | ¥1,537.00 | -0.07% | ¥1,542.00 | ¥1,543.00 | ¥1,522.00 | 114.60K |
| 2026-08-18 | ¥1,538.00 | +0.85% | ¥1,525.00 | ¥1,543.00 | ¥1,520.00 | 116.90K |
| 2026-08-17 | ¥1,525.00 | -0.65% | ¥1,540.00 | ¥1,543.00 | ¥1,525.00 | 117.70K |
| 2026-08-14 | ¥1,535.00 | -0.13% | ¥1,530.00 | ¥1,538.00 | ¥1,526.00 | 119.20K |
| 2026-08-13 | ¥1,537.00 | +0.46% | ¥1,530.00 | ¥1,537.00 | ¥1,524.00 | 116.10K |
| 2026-08-12 | ¥1,530.00 | +0.20% | ¥1,536.00 | ¥1,536.00 | ¥1,523.00 | 114.60K |
| 2026-08-10 | ¥1,527.00 | +1.39% | ¥1,513.00 | ¥1,534.00 | ¥1,504.00 | 151.80K |
| 2026-08-07 | ¥1,506.00 | +0.47% | ¥1,506.00 | ¥1,515.00 | ¥1,498.00 | 179.50K |
| 2026-08-06 | ¥1,499.00 | +1.15% | ¥1,487.00 | ¥1,500.00 | ¥1,484.00 | 211.90K |
| 2026-08-05 | ¥1,482.00 | -0.54% | ¥1,489.00 | ¥1,491.00 | ¥1,471.00 | 269.10K |
| 2026-08-04 | ¥1,490.00 | -1.06% | ¥1,510.00 | ¥1,511.00 | ¥1,490.00 | 286.90K |
| 2026-08-03 | ¥1,506.00 | -3.21% | ¥1,510.00 | ¥1,529.00 | ¥1,498.00 | 581.80K |
| 2026-07-31 | ¥1,556.00 | -1.71% | ¥1,574.00 | ¥1,576.00 | ¥1,541.00 | 557.80K |
| 2026-07-30 | ¥1,583.00 | +0.51% | ¥1,569.00 | ¥1,587.00 | ¥1,567.00 | 274.30K |
| 2026-07-29 | ¥1,575.00 | +2.01% | ¥1,558.00 | ¥1,587.00 | ¥1,549.00 | 300.70K |
| 2026-07-28 | ¥1,544.00 | +0.46% | ¥1,549.00 | ¥1,550.00 | ¥1,538.00 | 204.40K |
| 2026-07-27 | ¥1,537.00 | +1.32% | ¥1,533.00 | ¥1,537.00 | ¥1,526.00 | 200.20K |
| 2026-07-24 | ¥1,517.00 | +0.60% | ¥1,502.00 | ¥1,518.00 | ¥1,498.00 | 181.60K |
| 2026-07-23 | ¥1,508.00 | +0.13% | ¥1,505.00 | ¥1,509.00 | ¥1,501.00 | 111.50K |
| 2026-07-22 | ¥1,506.00 | -0.46% | ¥1,505.00 | ¥1,510.00 | ¥1,496.00 | 187.90K |
| 2026-07-21 | ¥1,513.00 | +0.27% | ¥1,521.00 | ¥1,533.00 | ¥1,505.00 | 224.00K |
| 2026-07-17 | ¥1,509.00 | +0.53% | ¥1,513.00 | ¥1,533.00 | ¥1,506.00 | 253.30K |
| 2026-07-16 | ¥1,501.00 | +0.20% | ¥1,500.00 | ¥1,512.00 | ¥1,497.00 | 166.00K |
| 2026-07-15 | ¥1,498.00 | +0.27% | ¥1,504.00 | ¥1,507.00 | ¥1,497.00 | 141.30K |
| 2026-07-14 | ¥1,494.00 | +0.54% | ¥1,500.00 | ¥1,514.00 | ¥1,494.00 | 179.90K |
| 2026-07-13 | ¥1,486.00 | 0.00% | ¥1,495.00 | ¥1,499.00 | ¥1,483.00 | 132.60K |
| 2026-07-10 | ¥1,486.00 | -0.80% | ¥1,494.00 | ¥1,499.00 | ¥1,486.00 | 200.30K |
| 2026-07-09 | ¥1,498.00 | -0.99% | ¥1,502.00 | ¥1,506.00 | ¥1,494.00 | 178.70K |
| 2026-07-08 | ¥1,513.00 | +1.00% | ¥1,507.00 | ¥1,515.00 | ¥1,502.00 | 232.00K |
| 2026-07-07 | ¥1,498.00 | +0.81% | ¥1,492.00 | ¥1,506.00 | ¥1,487.00 | 140.50K |
| 2026-07-06 | ¥1,486.00 | +1.36% | ¥1,470.00 | ¥1,492.00 | ¥1,469.00 | 142.90K |
| 2026-07-03 | ¥1,466.00 | +0.14% | ¥1,475.00 | ¥1,489.00 | ¥1,466.00 | 168.80K |
| 2026-07-02 | ¥1,464.00 | +1.24% | ¥1,458.00 | ¥1,466.00 | ¥1,452.00 | 163.00K |
| 2026-07-01 | ¥1,446.00 | -0.82% | ¥1,464.00 | ¥1,464.00 | ¥1,446.00 | 186.40K |
| 2026-06-30 | ¥1,458.00 | -0.95% | ¥1,474.00 | ¥1,480.00 | ¥1,458.00 | 184.00K |
| 2026-06-29 | ¥1,472.00 | +0.62% | ¥1,470.00 | ¥1,483.00 | ¥1,463.00 | 238.40K |
| 2026-06-26 | ¥1,463.00 | +0.97% | ¥1,450.00 | ¥1,469.00 | ¥1,446.00 | 239.90K |
| 2026-06-25 | ¥1,449.00 | +0.49% | ¥1,451.00 | ¥1,457.00 | ¥1,443.00 | 196.10K |
| 2026-06-24 | ¥1,442.00 | -0.21% | ¥1,445.00 | ¥1,451.00 | ¥1,436.00 | 183.20K |
| 2026-06-23 | ¥1,445.00 | -0.34% | ¥1,450.00 | ¥1,452.00 | ¥1,440.00 | 219.50K |
| 2026-06-22 | ¥1,450.00 | -0.75% | ¥1,457.00 | ¥1,460.00 | ¥1,446.00 | 156.70K |
| 2026-06-19 | ¥1,461.00 | +0.41% | ¥1,454.00 | ¥1,461.00 | ¥1,450.00 | 135.20K |
| 2026-06-18 | ¥1,455.00 | -0.61% | ¥1,456.00 | ¥1,465.00 | ¥1,450.00 | 205.40K |
| 2026-06-17 | ¥1,464.00 | +0.21% | ¥1,469.00 | ¥1,476.00 | ¥1,460.00 | 153.90K |
| 2026-06-16 | ¥1,461.00 | +0.07% | ¥1,456.00 | ¥1,465.00 | ¥1,445.00 | 224.00K |
| 2026-06-15 | ¥1,460.00 | -1.02% | ¥1,484.00 | ¥1,484.00 | ¥1,460.00 | 195.50K |
| 2026-06-12 | ¥1,475.00 | -0.47% | ¥1,475.00 | ¥1,488.00 | ¥1,473.00 | 243.40K |
| 2026-06-11 | ¥1,482.00 | -0.54% | ¥1,490.00 | ¥1,491.00 | ¥1,473.00 | 216.40K |
| 2026-06-10 | ¥1,490.00 | +1.02% | ¥1,490.00 | ¥1,497.00 | ¥1,481.00 | 221.50K |
| 2026-06-09 | ¥1,475.00 | -1.01% | ¥1,500.00 | ¥1,505.00 | ¥1,475.00 | 194.90K |
| 2026-06-08 | ¥1,490.00 | +1.29% | ¥1,471.00 | ¥1,498.00 | ¥1,471.00 | 247.50K |
| 2026-06-05 | ¥1,471.00 | +0.27% | ¥1,467.00 | ¥1,482.00 | ¥1,462.00 | 215.10K |
| 2026-06-04 | ¥1,467.00 | +0.62% | ¥1,450.00 | ¥1,477.00 | ¥1,450.00 | 195.70K |
| 2026-06-03 | ¥1,458.00 | +1.11% | ¥1,439.00 | ¥1,458.00 | ¥1,432.00 | 213.00K |
| 2026-06-02 | ¥1,442.00 | -0.96% | ¥1,447.00 | ¥1,454.00 | ¥1,431.00 | 205.60K |
| 2026-06-01 | ¥1,456.00 | -2.08% | ¥1,475.00 | ¥1,475.00 | ¥1,446.00 | 376.60K |
| 2026-05-29 | ¥1,487.00 | +0.20% | ¥1,484.00 | ¥1,510.00 | ¥1,483.00 | 543.10K |
| 2026-05-28 | ¥1,484.00 | +1.02% | ¥1,488.00 | ¥1,496.00 | ¥1,477.00 | 282.30K |
| 2026-05-27 | ¥1,469.00 | +0.20% | ¥1,460.00 | ¥1,469.00 | ¥1,453.00 | 188.90K |
| 2026-05-26 | ¥1,466.00 | +0.55% | ¥1,460.00 | ¥1,471.00 | ¥1,457.00 | 165.20K |
| 2026-05-25 | ¥1,458.00 | -1.09% | ¥1,472.00 | ¥1,473.00 | ¥1,451.00 | 254.40K |