Autobacs Seven Co(JP:9832)
Â¥1,532.00-12.00 (-0.07%)
JP:9832
Autobacs Seven Co historical prices
Â¥1,532.00
At close:-12.00 (-0.07%)
Want to see JP:9832 full AI Analyst Report?
Autobacs Seven Co (9832) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,539.00 | 1,541.00 | 1,521.00 | 1,532.00 | 1,532.00 | -0.07% | 285,200 | 1.05 |
| Nov 09, 2026 | 1,549.00 | 1,555.00 | 1,536.00 | 1,544.00 | 1,544.00 | +0.72% | 246,700 | 0.91 |
| Nov 06, 2026 | 1,585.00 | 1,590.00 | 1,533.00 | 1,533.00 | 1,533.00 | -4.37% | 312,500 | 1.18 |
| Nov 05, 2026 | 1,589.00 | 1,620.00 | 1,582.00 | 1,603.00 | 1,603.00 | +2.62% | 381,000 | 1.45 |
| Nov 04, 2026 | 1,576.00 | 1,607.00 | 1,562.00 | 1,562.00 | 1,562.00 | -0.64% | 388,500 | 1.50 |
| Nov 03, 2026 | 1,572.00 | 1,607.00 | 1,560.00 | 1,572.00 | 1,572.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,560.00 | 1,607.00 | 1,560.00 | 1,572.00 | 1,572.00 | +4.38% | 673,900 | 2.64 |
| Oct 30, 2026 | 1,494.00 | 1,512.00 | 1,494.00 | 1,506.00 | 1,506.00 | +1.62% | 242,800 | 0.95 |
| Oct 29, 2026 | 1,484.00 | 1,486.00 | 1,473.00 | 1,482.00 | 1,482.00 | -0.13% | 414,500 | 1.60 |
| Oct 28, 2026 | 1,501.00 | 1,510.00 | 1,484.00 | 1,484.00 | 1,484.00 | -1.59% | 331,000 | 1.26 |
| Oct 27, 2026 | 1,535.00 | 1,535.00 | 1,501.00 | 1,508.00 | 1,508.00 | -1.24% | 244,800 | 0.93 |
| Oct 26, 2026 | 1,533.00 | 1,542.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.59% | 198,300 | 0.75 |
| Oct 23, 2026 | 1,543.00 | 1,562.00 | 1,536.00 | 1,536.00 | 1,536.00 | +0.59% | 229,100 | 0.87 |
| Oct 22, 2026 | 1,532.00 | 1,534.00 | 1,521.00 | 1,527.00 | 1,527.00 | -0.13% | 161,400 | 0.61 |
| Oct 21, 2026 | 1,545.00 | 1,545.00 | 1,527.00 | 1,529.00 | 1,529.00 | -0.71% | 150,900 | 0.57 |
| Oct 20, 2026 | 1,538.00 | 1,545.00 | 1,532.00 | 1,540.00 | 1,540.00 | +0.06% | 135,100 | 0.51 |
| Oct 19, 2026 | 1,550.00 | 1,555.00 | 1,536.00 | 1,539.00 | 1,539.00 | -0.32% | 209,500 | 0.79 |
| Oct 16, 2026 | 1,540.00 | 1,545.00 | 1,532.00 | 1,544.00 | 1,544.00 | +0.52% | 151,600 | 0.57 |
| Oct 15, 2026 | 1,524.00 | 1,538.00 | 1,518.00 | 1,536.00 | 1,536.00 | +1.19% | 286,000 | 1.09 |
| Oct 14, 2026 | 1,524.00 | 1,525.00 | 1,515.00 | 1,518.00 | 1,518.00 | -0.26% | 121,200 | 0.46 |
| Oct 13, 2026 | 1,504.00 | 1,532.00 | 1,501.00 | 1,522.00 | 1,522.00 | +1.67% | 250,600 | 0.96 |
| Oct 12, 2026 | 1,497.00 | 1,523.00 | 1,497.00 | 1,497.00 | 1,497.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,523.00 | 1,523.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.27% | 367,600 | 1.41 |
| Oct 08, 2026 | 1,514.00 | 1,514.00 | 1,495.00 | 1,501.00 | 1,501.00 | -0.46% | 328,700 | 1.27 |
| Oct 07, 2026 | 1,525.00 | 1,526.00 | 1,507.00 | 1,508.00 | 1,508.00 | -0.92% | 281,300 | 1.10 |
| Oct 06, 2026 | 1,526.00 | 1,528.00 | 1,517.00 | 1,522.00 | 1,522.00 | +0.07% | 162,200 | 0.63 |
| Oct 05, 2026 | 1,530.00 | 1,533.00 | 1,521.00 | 1,521.00 | 1,521.00 | -0.78% | 193,300 | 0.75 |
| Oct 02, 2026 | 1,548.00 | 1,548.00 | 1,525.00 | 1,533.00 | 1,533.00 | -1.16% | 185,100 | 0.72 |
| Oct 01, 2026 | 1,543.00 | 1,562.00 | 1,535.00 | 1,551.00 | 1,551.00 | -0.06% | 242,900 | 0.95 |
| Sep 30, 2026 | 1,543.00 | 1,557.00 | 1,533.00 | 1,552.00 | 1,552.00 | -0.32% | 237,300 | 0.93 |
| Sep 29, 2026 | 1,577.00 | 1,577.00 | 1,550.00 | 1,557.00 | 1,557.00 | -0.83% | 856,900 | 3.52 |
| Sep 28, 2026 | 1,625.00 | 1,629.00 | 1,597.00 | 1,600.00 | 1,570.00 | -1.23% | 1,199,200 | 5.28 |
| Sep 25, 2026 | 1,606.00 | 1,623.00 | 1,606.00 | 1,620.00 | 1,589.63 | +1.19% | 622,100 | 2.82 |
| Sep 24, 2026 | 1,605.00 | 1,608.00 | 1,590.00 | 1,601.00 | 1,570.98 | -0.25% | 1,049,200 | 5.06 |
| Sep 23, 2026 | 1,605.00 | 1,629.00 | 1,605.00 | 1,605.00 | 1,574.91 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,605.00 | 1,629.00 | 1,605.00 | 1,605.00 | 1,574.91 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,605.00 | 1,629.00 | 1,605.00 | 1,605.00 | 1,574.91 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,627.00 | 1,629.00 | 1,605.00 | 1,605.00 | 1,574.91 | -1.53% | 519,800 | 2.45 |
| Sep 17, 2026 | 1,609.00 | 1,632.00 | 1,609.00 | 1,630.00 | 1,599.44 | +1.75% | 570,700 | 2.77 |
| Sep 16, 2026 | 1,605.00 | 1,620.00 | 1,602.00 | 1,602.00 | 1,571.96 | -0.12% | 264,400 | 1.30 |
| Sep 15, 2026 | 1,620.00 | 1,625.00 | 1,604.00 | 1,604.00 | 1,573.92 | -0.43% | 356,400 | 1.77 |
| Sep 14, 2026 | 1,585.00 | 1,611.00 | 1,585.00 | 1,611.00 | 1,580.79 | +2.03% | 399,400 | 2.02 |
| Sep 11, 2026 | 1,555.00 | 1,585.00 | 1,555.00 | 1,579.00 | 1,549.39 | +1.09% | 399,300 | 2.05 |
| Sep 10, 2026 | 1,555.00 | 1,564.00 | 1,550.00 | 1,562.00 | 1,532.71 | +0.45% | 250,900 | 1.29 |
| Sep 09, 2026 | 1,557.00 | 1,564.00 | 1,550.00 | 1,555.00 | 1,525.84 | -0.51% | 191,500 | 0.98 |
| Sep 08, 2026 | 1,561.00 | 1,569.00 | 1,558.00 | 1,563.00 | 1,533.69 | -0.26% | 198,800 | 1.02 |
| Sep 07, 2026 | 1,571.00 | 1,576.00 | 1,564.00 | 1,567.00 | 1,537.62 | -0.70% | 209,000 | 1.07 |
| Sep 04, 2026 | 1,565.00 | 1,579.00 | 1,562.00 | 1,578.00 | 1,548.41 | +0.38% | 189,600 | 0.97 |
| Sep 03, 2026 | 1,566.00 | 1,575.00 | 1,562.00 | 1,572.00 | 1,542.53 | +0.19% | 173,900 | 0.89 |
| Sep 02, 2026 | 1,577.00 | 1,580.00 | 1,565.00 | 1,569.00 | 1,539.58 | -0.95% | 223,000 | 1.14 |
