Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Autobacs Seven Co., Ltd. (9832.T)

Compare
1,382.00
-51.00
(-3.56%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,383.001,402.001,356.001,382.001,382.00441,600
Apr 4, 20251,456.001,462.001,420.001,433.001,433.00328,400
Apr 3, 20251,468.001,485.001,460.001,480.001,480.00271,100
Apr 2, 20251,516.001,516.001,484.001,484.001,484.00232,000
Apr 1, 20251,522.001,522.001,506.001,516.001,516.00244,300
Mar 31, 20251,501.001,526.001,498.001,509.001,509.00423,300
Mar 28, 2025 30.00 Dividend
Mar 28, 20251,501.001,531.001,495.001,530.001,530.00767,900
Mar 27, 20251,524.001,537.001,520.001,537.001,507.001,026,800
Mar 26, 20251,524.001,527.001,516.001,525.001,495.23530,600
Mar 25, 20251,509.001,526.001,504.001,519.001,489.35398,500
Mar 24, 20251,515.001,515.001,503.001,505.001,475.62415,500
Mar 21, 20251,495.001,515.001,493.001,510.001,480.53457,100
Mar 19, 20251,502.001,511.001,501.001,504.001,474.64321,600
Mar 18, 20251,478.001,510.001,478.001,501.001,471.70382,500
Mar 17, 20251,476.001,487.001,475.001,478.001,449.15451,000
Mar 14, 20251,479.001,490.001,476.001,485.001,456.01237,100
Mar 13, 20251,483.001,492.001,482.001,487.001,457.98272,300
Mar 12, 20251,477.001,490.001,474.001,488.001,458.96255,200
Mar 11, 20251,478.001,489.001,477.001,485.001,456.01273,300
Mar 10, 20251,481.001,493.001,477.001,489.001,459.94228,200
Mar 7, 20251,470.001,493.001,467.001,492.001,462.88283,500
Mar 6, 20251,480.001,496.001,480.001,493.001,463.86229,300
Mar 5, 20251,473.001,486.001,473.001,481.001,452.09204,500
Mar 4, 20251,486.001,486.001,474.001,476.001,447.19160,700
Mar 3, 20251,475.001,486.001,475.001,485.001,456.01187,400
Feb 28, 20251,470.001,480.001,468.001,468.001,439.35352,500
Feb 27, 20251,467.001,479.001,464.001,476.001,447.19150,700
Feb 26, 20251,477.001,477.001,457.001,469.001,440.33140,800
Feb 25, 20251,464.001,468.001,457.001,463.001,434.44150,700
Feb 21, 20251,462.001,467.001,457.001,464.001,435.42164,200
Feb 20, 20251,476.001,476.001,463.001,469.001,440.33138,700
Feb 19, 20251,480.001,492.001,476.001,481.001,452.09102,100
Feb 18, 20251,478.001,479.001,471.001,474.001,445.2397,400
Feb 17, 20251,486.001,490.001,479.001,479.001,450.13107,600
Feb 14, 20251,487.001,489.001,481.001,486.001,457.0098,700
Feb 13, 20251,485.001,489.001,478.001,487.001,457.9885,800
Feb 12, 20251,500.001,500.001,477.001,477.001,448.17133,800
Feb 10, 20251,500.001,504.001,489.001,492.001,462.88137,800
Feb 7, 20251,509.001,509.001,495.001,500.001,470.72151,900
Feb 6, 20251,508.001,511.001,500.001,510.001,480.53163,900
Feb 5, 20251,500.001,511.001,499.001,506.001,476.61146,200
Feb 4, 20251,494.001,509.001,491.001,499.001,469.74254,600
Feb 3, 20251,488.001,492.001,466.001,478.001,449.15298,300
Jan 31, 20251,487.001,488.001,478.001,488.001,458.9689,200
Jan 30, 20251,480.001,490.001,479.001,487.001,457.9890,600
Jan 29, 20251,489.001,489.001,476.001,482.001,453.0786,800
Jan 28, 20251,478.001,492.001,477.001,484.001,455.03141,800
Jan 27, 20251,464.001,478.001,463.001,478.001,449.15119,900
Jan 24, 20251,468.001,469.001,457.001,457.001,428.56163,500
Jan 23, 20251,458.001,461.001,455.001,456.001,427.5899,800
Jan 22, 20251,460.001,467.001,459.001,460.001,431.5097,000
Jan 21, 20251,454.001,462.001,452.001,460.001,431.5085,800
Jan 20, 20251,449.001,454.001,445.001,449.001,420.72123,000
Jan 17, 20251,442.001,448.001,437.001,443.001,414.83122,500
Jan 16, 20251,453.001,457.001,442.001,442.001,413.85111,700
Jan 15, 20251,443.001,453.001,443.001,448.001,419.74113,200
Jan 14, 20251,448.001,450.001,435.001,442.001,413.85199,200
Jan 10, 20251,448.001,452.001,441.001,448.001,419.74111,600
Jan 9, 20251,455.001,456.001,444.001,451.001,422.68141,800
Jan 8, 20251,464.001,469.001,451.001,451.001,422.68178,800
Jan 7, 20251,465.001,470.001,456.001,467.001,438.37139,000
Jan 6, 20251,468.001,473.001,461.001,464.001,435.42208,200
Dec 30, 20241,471.001,479.001,463.001,468.001,439.35169,200
Dec 27, 20241,465.001,473.001,460.001,473.001,444.25227,500
Dec 26, 20241,433.001,453.001,433.001,453.001,424.64234,600
Dec 25, 20241,431.001,435.001,425.001,433.001,405.03252,900
Dec 24, 20241,424.001,433.001,423.001,430.001,402.09197,900
Dec 23, 20241,419.001,431.001,419.001,427.001,399.15184,700
Dec 20, 20241,433.001,436.001,419.001,419.001,391.30377,500
Dec 19, 20241,430.001,443.001,429.001,434.001,406.01172,500
Dec 18, 20241,444.001,445.001,432.001,432.001,404.05135,300
Dec 17, 20241,450.001,453.001,441.001,444.001,415.82151,700
Dec 16, 20241,456.001,457.001,448.001,451.001,422.68112,900
Dec 13, 20241,437.001,455.001,437.001,453.001,424.64145,900
Dec 12, 20241,445.001,451.001,443.001,448.001,419.74209,000
Dec 11, 20241,439.001,446.001,435.001,438.001,409.93158,200
Dec 10, 20241,440.001,440.001,428.001,435.001,406.99178,500
Dec 9, 20241,433.001,438.001,432.001,434.001,406.01176,800
Dec 6, 20241,430.001,434.001,429.001,433.001,405.0388,500
Dec 5, 20241,433.001,434.001,426.001,432.001,404.0596,600
Dec 4, 20241,440.001,448.001,434.001,434.001,406.01113,400
Dec 3, 20241,433.001,457.001,433.001,446.001,417.78242,900
Dec 2, 20241,427.001,432.001,425.001,428.001,400.13125,600
Nov 29, 20241,427.001,434.001,425.001,427.001,399.15108,500
Nov 28, 20241,421.001,432.001,418.001,427.001,399.15131,000
Nov 27, 20241,425.001,425.001,409.001,417.001,389.34177,400
Nov 26, 20241,420.001,424.001,414.001,424.001,396.21142,600
Nov 25, 20241,434.001,435.001,416.001,416.001,388.36211,200
Nov 22, 20241,417.001,425.001,414.001,421.001,393.26206,000
Nov 21, 20241,421.001,428.001,418.001,422.001,394.24233,000
Nov 20, 20241,432.001,438.001,426.001,431.001,403.07112,100
Nov 19, 20241,440.001,448.001,439.001,441.001,412.87141,700
Nov 18, 20241,427.001,444.001,424.001,433.001,405.03122,800
Nov 15, 20241,425.001,427.001,421.001,422.001,394.2494,300
Nov 14, 20241,427.001,429.001,417.001,417.001,389.34116,800
Nov 13, 20241,415.001,428.001,415.001,425.001,397.19146,000
Nov 12, 20241,417.001,425.001,411.001,416.001,388.36126,400
Nov 11, 20241,419.001,419.001,407.001,410.001,382.48148,400
Nov 8, 20241,425.001,429.001,411.001,422.001,394.24148,400
Nov 7, 20241,419.001,433.001,419.001,427.001,399.15174,600
Nov 6, 20241,407.001,428.001,407.001,416.001,388.36227,000
Nov 5, 20241,417.001,417.001,396.001,402.001,374.64270,700
Nov 1, 20241,420.001,428.001,403.001,418.001,390.32323,900
Oct 31, 20241,424.001,429.001,413.001,419.001,391.30213,200
Oct 30, 20241,421.501,424.001,407.501,411.501,383.95492,900
Oct 29, 20241,422.001,427.001,418.501,421.501,393.75213,500
Oct 28, 20241,411.001,421.501,408.001,421.501,393.75156,300
Oct 25, 20241,428.501,428.501,409.001,409.501,381.99214,800
Oct 24, 20241,430.001,431.001,417.001,425.001,397.19167,900
Oct 23, 20241,438.001,443.001,432.001,432.001,404.05156,300
Oct 22, 20241,456.001,456.501,439.001,440.501,412.38175,800
Oct 21, 20241,470.001,470.001,448.001,453.501,425.13222,100
Oct 18, 20241,469.001,474.001,465.501,471.501,442.7888,400
Oct 17, 20241,469.001,473.501,464.501,472.001,443.27128,400
Oct 16, 20241,473.001,475.001,460.001,462.001,433.46147,400
Oct 15, 20241,477.501,488.001,472.001,473.001,444.25184,000
Oct 11, 20241,470.001,479.001,467.001,468.501,439.84165,800
Oct 10, 20241,469.001,475.501,464.001,473.001,444.25144,100
Oct 9, 20241,470.001,480.001,467.501,470.501,441.80148,800
Oct 8, 20241,474.001,475.501,463.001,465.001,436.41138,500
Oct 7, 20241,484.501,484.501,476.001,479.501,450.62197,500
Oct 4, 20241,473.001,481.501,468.001,479.501,450.62204,900
Oct 3, 20241,479.001,484.001,468.501,473.001,444.25182,500
Oct 2, 20241,476.501,486.001,469.501,471.501,442.78178,700
Oct 1, 20241,483.501,483.501,465.501,476.501,447.68189,200
Sep 30, 20241,463.501,489.501,463.501,480.001,451.11310,400
Sep 27, 2024 30.00 Dividend
Sep 27, 20241,478.001,496.001,471.501,490.501,461.41879,800
Sep 26, 20241,475.001,492.001,475.001,490.001,431.501,403,600
Sep 25, 20241,464.001,476.501,456.001,474.501,416.61599,300
Sep 24, 20241,477.501,479.001,465.001,469.001,411.33603,700
Sep 20, 20241,477.501,484.501,473.501,474.001,416.13440,000
Sep 19, 20241,484.001,485.001,468.001,468.001,410.37419,900
Sep 18, 20241,469.501,474.501,460.001,472.001,414.21279,000
Sep 17, 20241,465.001,471.001,454.001,469.001,411.33379,200
Sep 13, 20241,469.501,469.501,456.001,459.501,402.20331,600
Sep 12, 20241,475.001,478.501,462.501,469.501,411.81424,800
Sep 11, 20241,475.001,476.501,462.501,467.001,409.41269,000
Sep 10, 20241,490.001,499.001,478.501,480.001,421.90248,400
Sep 9, 20241,467.001,485.501,465.001,483.001,424.78254,000
Sep 6, 20241,486.001,492.001,476.001,476.001,418.05231,000
Sep 5, 20241,486.501,493.001,475.501,480.001,421.90277,800
Sep 4, 20241,487.001,501.501,484.501,492.001,433.42265,900
Sep 3, 20241,492.001,498.001,487.001,490.501,431.98165,800
Sep 2, 20241,503.001,504.501,488.001,492.001,433.42265,200
Aug 30, 20241,503.501,506.501,495.001,500.501,441.59204,000
Aug 29, 20241,511.001,516.501,500.001,501.501,442.55188,000
Aug 28, 20241,506.501,513.501,499.001,511.501,452.16142,300
Aug 27, 20241,520.001,522.501,509.501,510.501,451.20183,700
Aug 26, 20241,522.501,524.001,507.001,519.501,459.84124,800
Aug 23, 20241,518.001,524.001,515.501,522.501,462.73109,800
Aug 22, 20241,517.501,519.001,505.001,518.001,458.4092,000
Aug 21, 20241,515.501,526.501,511.501,518.001,458.40173,300
Aug 20, 20241,500.001,526.001,490.501,522.501,462.73374,900
Aug 19, 20241,483.001,491.501,475.501,488.001,429.58197,200
Aug 16, 20241,477.501,479.001,466.501,473.501,415.65142,100
Aug 15, 20241,463.501,469.001,457.001,463.501,406.04160,700
Aug 14, 20241,443.501,456.001,438.001,456.001,398.84152,200
Aug 13, 20241,444.001,455.001,436.501,444.001,387.31206,400
Aug 9, 20241,482.501,482.501,432.501,445.001,388.27230,900
Aug 8, 20241,451.001,482.501,449.001,458.001,400.76171,100
Aug 7, 20241,440.001,479.001,435.001,450.501,393.55314,500
Aug 6, 20241,436.001,474.501,425.501,451.001,394.03461,700
Aug 5, 20241,444.001,469.501,381.501,388.001,333.51679,500
Aug 2, 20241,504.501,507.501,475.501,488.501,430.06453,100
Aug 1, 20241,526.001,547.501,504.501,517.001,457.44605,800
Jul 31, 20241,625.501,662.501,620.501,660.501,595.31435,300
Jul 30, 20241,624.001,635.501,620.001,627.001,563.12253,200
Jul 29, 20241,600.001,621.001,599.001,621.001,557.36195,200
Jul 26, 20241,605.001,605.001,592.001,599.001,536.22131,000
Jul 25, 20241,588.001,612.001,580.501,602.501,539.59274,400
Jul 24, 20241,600.001,606.501,586.501,588.001,525.66185,500
Jul 23, 20241,585.501,599.501,585.001,599.001,536.22136,000
Jul 22, 20241,589.001,590.001,580.501,585.501,523.25110,800
Jul 19, 20241,592.501,592.501,578.001,586.001,523.73115,200
Jul 18, 20241,582.001,597.501,581.001,591.501,529.02163,400
Jul 17, 20241,573.001,587.001,571.501,583.501,521.33129,700
Jul 16, 20241,590.001,590.001,564.501,566.001,504.52178,100
Jul 12, 20241,576.501,589.501,575.001,588.001,525.66173,900
Jul 11, 20241,578.001,582.001,575.001,579.001,517.01146,700
Jul 10, 20241,563.501,574.001,558.501,573.501,511.72183,800
Jul 9, 20241,565.001,568.501,558.001,561.001,499.72167,800
Jul 8, 20241,548.001,571.001,544.501,561.501,500.20304,300
Jul 5, 20241,552.001,554.501,543.001,545.501,484.8290,700
Jul 4, 20241,546.001,558.001,543.501,551.001,490.11167,600
Jul 3, 20241,548.001,550.501,539.001,546.501,485.78281,800
Jul 2, 20241,576.501,584.001,560.001,560.001,498.75190,100
Jul 1, 20241,569.001,581.001,569.001,576.501,514.61278,200
Jun 28, 20241,558.001,561.501,551.501,555.001,493.95136,000
Jun 27, 20241,544.501,558.001,544.001,557.501,496.35150,700
Jun 26, 20241,545.501,550.001,541.501,541.501,480.98152,300
Jun 25, 20241,549.001,559.501,546.501,554.501,493.47202,700
Jun 24, 20241,530.001,543.501,525.001,540.001,479.54211,100
Jun 21, 20241,522.501,538.001,520.001,520.501,460.81286,000
Jun 20, 20241,522.501,525.001,508.001,519.001,459.36186,900
Jun 19, 20241,517.001,521.001,513.501,521.001,461.29106,300
Jun 18, 20241,509.001,524.001,508.501,522.501,462.73127,200
Jun 17, 20241,533.501,534.001,502.501,514.501,455.04208,500
Jun 14, 20241,521.501,537.501,518.501,537.501,477.14253,600
Jun 13, 20241,550.501,551.001,533.501,537.001,476.66176,600
Jun 12, 20241,553.501,559.001,546.001,553.001,492.03182,200
Jun 11, 20241,550.001,562.501,547.001,557.501,496.35272,900
Jun 10, 20241,529.501,544.001,529.001,541.001,480.50167,200
Jun 7, 20241,522.501,529.001,521.001,529.001,468.9793,200
Jun 6, 20241,524.501,532.001,519.001,522.501,462.73124,100
Jun 5, 20241,517.001,526.501,515.001,524.501,464.65134,800
Jun 4, 20241,513.001,525.001,511.001,522.001,462.25148,600
Jun 3, 20241,530.001,537.001,512.001,512.001,452.64298,900
May 31, 20241,527.001,540.001,525.501,539.001,478.58257,400
May 30, 20241,515.501,522.501,509.001,522.501,462.73146,300
May 29, 20241,513.501,525.001,513.501,515.501,456.00132,200
May 28, 20241,523.001,524.501,514.001,518.001,458.40122,100
May 27, 20241,520.001,525.001,511.501,521.501,461.77149,800
May 24, 20241,508.501,521.501,505.001,520.001,460.33219,000
May 23, 20241,509.001,511.001,500.001,507.001,447.84149,300
May 22, 20241,495.001,508.001,495.001,504.001,444.95180,200
May 21, 20241,510.001,510.001,492.001,492.001,433.42432,400
May 20, 20241,517.001,521.001,514.001,520.001,460.33140,300
May 17, 20241,521.501,525.501,509.001,517.001,457.44207,300
May 16, 20241,528.501,530.001,507.001,528.001,468.01170,500
May 15, 20241,541.001,549.001,526.501,530.001,469.93183,800
May 14, 20241,535.001,547.001,528.501,541.001,480.50207,700
May 13, 20241,500.001,544.501,469.001,536.001,475.70579,300
May 10, 20241,545.001,551.001,532.501,533.501,473.30262,000
May 9, 20241,547.001,561.501,543.001,548.501,487.71171,100
May 8, 20241,551.001,558.001,545.501,545.501,484.82172,300
May 7, 20241,571.001,572.501,548.001,553.001,492.03258,200
May 2, 20241,593.001,593.001,567.501,572.001,510.28158,200
May 1, 20241,589.001,594.001,582.501,589.001,526.62113,800
Apr 30, 20241,599.501,608.001,591.001,594.001,531.42159,100
Apr 26, 20241,577.501,596.001,575.001,594.001,531.42195,000
Apr 25, 20241,596.001,596.001,580.001,585.001,522.77180,800
Apr 24, 20241,595.001,597.001,582.001,584.501,522.29169,600
Apr 23, 20241,590.001,590.001,578.001,586.501,524.21125,000
Apr 22, 20241,573.001,588.001,572.001,585.001,522.77175,600
Apr 19, 20241,561.001,570.501,550.001,557.001,495.87186,100
Apr 18, 20241,562.001,574.001,562.001,568.001,506.44136,900
Apr 17, 20241,569.001,569.001,548.001,556.001,494.91145,500
Apr 16, 20241,579.501,579.501,561.001,564.001,502.60177,100
Apr 15, 20241,571.001,579.501,570.501,579.501,517.49131,600
Apr 12, 20241,575.001,575.501,565.001,571.001,509.32136,800
Apr 11, 20241,565.001,576.001,554.001,575.001,513.17186,400
Apr 10, 20241,572.001,572.501,562.001,565.501,504.04168,900
Apr 9, 20241,578.001,579.501,556.501,560.001,498.75210,200
Apr 8, 20241,575.001,578.001,567.001,574.001,512.21156,800

Related Tickers

DORM Dorman Products, Inc.
115.85
+0.42%
 
LKQ LKQ Corporation
41.29
-2.11%
 
APTV Aptiv PLC
53.00
-4.31%
 
MGA Magna International Inc.
32.47
-1.99%
 
GPC Genuine Parts Company
116.81
-1.58%