Seven Industries Co., Ltd.(JP:7896)
Â¥497.00+1.00 (+0.20%)
JP:7896
Seven Industries Co., Ltd. historical prices
Â¥497.00
At close:+1.00 (+0.20%)
Want to see JP:7896 full AI Analyst Report?
Seven Industries Co., Ltd. (7896) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 496.00 | 497.00 | 496.00 | 497.00 | 497.00 | +0.20% | 300 | 0.27 |
| Nov 11, 2026 | 494.00 | 496.00 | 494.00 | 496.00 | 496.00 | +0.40% | 500 | 0.44 |
| Nov 10, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -0.20% | 600 | 0.53 |
| Nov 09, 2026 | 495.00 | 495.00 | 492.00 | 494.00 | 494.00 | -0.20% | 600 | 0.52 |
| Nov 06, 2026 | 489.00 | 495.00 | 487.00 | 495.00 | 495.00 | +1.02% | 1,100 | 0.97 |
| Nov 05, 2026 | 491.00 | 491.00 | 490.00 | 490.00 | 490.00 | +0.20% | 800 | 0.71 |
| Nov 04, 2026 | 492.00 | 492.00 | 488.00 | 489.00 | 489.00 | -0.41% | 2,400 | 2.18 |
| Nov 03, 2026 | 491.00 | 496.00 | 491.00 | 491.00 | 491.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 493.00 | 496.00 | 491.00 | 491.00 | 491.00 | -0.41% | 9,000 | 9.23 |
| Oct 30, 2026 | 505.00 | 507.00 | 493.00 | 493.00 | 493.00 | -2.38% | 8,400 | 9.95 |
| Oct 29, 2026 | 502.00 | 505.00 | 498.00 | 505.00 | 505.00 | +0.40% | 1,300 | 1.53 |
| Oct 28, 2026 | 502.00 | 503.00 | 501.00 | 503.00 | 503.00 | 0.00% | 400 | 0.41 |
| Oct 27, 2026 | 507.00 | 507.00 | 503.00 | 503.00 | 503.00 | -0.98% | 700 | 0.73 |
| Oct 26, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | +1.40% | 600 | 0.62 |
| Oct 23, 2026 | 499.00 | 501.00 | 499.00 | 501.00 | 501.00 | +0.40% | 1,000 | 1.04 |
| Oct 22, 2026 | 499.00 | 501.00 | 499.00 | 499.00 | 499.00 | -0.60% | 1,700 | 1.81 |
| Oct 21, 2026 | 498.00 | 502.00 | 498.00 | 502.00 | 502.00 | +0.60% | 800 | 0.86 |
| Oct 20, 2026 | 501.00 | 501.00 | 499.00 | 499.00 | 499.00 | -0.40% | 1,800 | 1.96 |
| Oct 19, 2026 | 500.00 | 501.00 | 500.00 | 501.00 | 501.00 | +0.20% | 300 | 0.32 |
| Oct 16, 2026 | 501.00 | 501.00 | 500.00 | 500.00 | 500.00 | -0.60% | 500 | 0.53 |
| Oct 15, 2026 | 499.00 | 503.00 | 498.00 | 503.00 | 503.00 | +0.80% | 500 | 0.54 |
| Oct 14, 2026 | 500.00 | 502.00 | 498.00 | 499.00 | 499.00 | 0.00% | 900 | 0.97 |
| Oct 13, 2026 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | -0.20% | 700 | 0.76 |
| Oct 12, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00% | 400 | 0.43 |
| Oct 08, 2026 | 501.00 | 504.00 | 500.00 | 500.00 | 500.00 | 0.00% | 700 | 0.76 |
| Oct 07, 2026 | 500.00 | 503.00 | 500.00 | 500.00 | 500.00 | 0.00% | 800 | 0.86 |
| Oct 06, 2026 | 501.00 | 501.00 | 500.00 | 500.00 | 500.00 | -0.20% | 900 | 0.97 |
| Oct 05, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0.00% | 500 | 0.54 |
| Oct 02, 2026 | 506.00 | 506.00 | 501.00 | 501.00 | 501.00 | -0.99% | 800 | 0.85 |
| Oct 01, 2026 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | +0.40% | 100 | 0.10 |
| Sep 30, 2026 | 505.00 | 506.00 | 504.00 | 504.00 | 504.00 | -0.20% | 1,400 | 1.47 |
| Sep 29, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | +2.85% | 300 | 0.31 |
| Sep 28, 2026 | 504.00 | 506.00 | 501.00 | 501.00 | 491.00 | -0.40% | 2,100 | 2.18 |
| Sep 25, 2026 | 503.00 | 505.00 | 503.00 | 503.00 | 492.96 | +0.20% | 1,000 | 1.00 |
| Sep 24, 2026 | 505.00 | 505.00 | 502.00 | 502.00 | 491.98 | -0.20% | 1,800 | 1.84 |
| Sep 23, 2026 | 503.00 | 510.00 | 503.00 | 503.00 | 492.96 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 503.00 | 510.00 | 503.00 | 503.00 | 492.96 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 503.00 | 510.00 | 503.00 | 503.00 | 492.96 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 510.00 | 510.00 | 503.00 | 503.00 | 492.96 | -0.20% | 1,600 | 1.61 |
| Sep 17, 2026 | 506.00 | 506.00 | 502.00 | 504.00 | 493.94 | -0.59% | 1,100 | 1.11 |
| Sep 16, 2026 | 501.00 | 507.00 | 501.00 | 507.00 | 496.88 | +0.40% | 2,200 | 2.26 |
| Sep 15, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 494.92 | 0.00% | 100 | 0.10 |
| Sep 14, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 494.92 | 0.00% | 200 | 0.19 |
| Sep 11, 2026 | 506.00 | 506.00 | 505.00 | 505.00 | 494.92 | -0.39% | 400 | 0.37 |
| Sep 10, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 496.88 | 0.00% | 300 | 0.28 |
| Sep 09, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 496.88 | 0.00% | 200 | 0.18 |
| Sep 08, 2026 | 509.00 | 509.00 | 507.00 | 507.00 | 496.88 | 0.00% | 700 | 0.63 |
| Sep 07, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 496.88 | +0.20% | 100 | 0.09 |
| Sep 04, 2026 | 508.00 | 508.00 | 506.00 | 506.00 | 495.90 | -0.59% | 600 | 0.53 |
