Seven Bank, Ltd. (TYO:8410)
Japan
· Delayed Price · Currency is JPY 291.00
0.00 (0.00%)
At close: Dec 5, 2025
Seven Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 291.00 | 291.40 | 288.90 | 291.00 | 291.00 | - | 3,156,200 |
| Dec 4, 2025 | 286.80 | 291.00 | 286.10 | 291.00 | 291.00 | 1.43% | 3,827,400 |
| Dec 3, 2025 | 288.00 | 288.00 | 286.20 | 286.90 | 286.90 | -0.62% | 4,007,100 |
| Dec 2, 2025 | 290.00 | 291.70 | 288.70 | 288.70 | 288.70 | -0.35% | 4,102,600 |
| Dec 1, 2025 | 291.00 | 292.60 | 289.30 | 289.70 | 289.70 | - | 4,530,200 |
| Nov 28, 2025 | 288.00 | 291.40 | 287.70 | 289.70 | 289.70 | 0.14% | 5,669,900 |
| Nov 27, 2025 | 288.50 | 291.30 | 288.30 | 289.30 | 289.30 | -0.10% | 4,120,800 |
| Nov 26, 2025 | 289.90 | 290.40 | 288.30 | 289.60 | 289.60 | 0.28% | 3,846,200 |
| Nov 25, 2025 | 288.00 | 289.80 | 287.00 | 288.80 | 288.80 | 0.14% | 3,995,900 |
| Nov 21, 2025 | 284.00 | 289.70 | 283.80 | 288.40 | 288.40 | 1.30% | 5,544,600 |
| Nov 20, 2025 | 288.00 | 289.60 | 284.70 | 284.70 | 284.70 | -0.90% | 3,994,100 |
| Nov 19, 2025 | 285.00 | 288.50 | 284.40 | 287.30 | 287.30 | 1.06% | 4,422,000 |
| Nov 18, 2025 | 289.00 | 289.60 | 284.30 | 284.30 | 284.30 | -1.56% | 5,393,300 |
| Nov 17, 2025 | 290.20 | 291.80 | 286.70 | 288.80 | 288.80 | -0.28% | 4,281,300 |
| Nov 14, 2025 | 286.00 | 289.60 | 285.30 | 289.60 | 289.60 | 0.84% | 4,680,400 |
| Nov 13, 2025 | 289.00 | 289.40 | 286.10 | 287.20 | 287.20 | -0.38% | 4,644,800 |
| Nov 12, 2025 | 283.50 | 289.80 | 282.20 | 288.30 | 288.30 | 1.12% | 6,165,600 |
| Nov 11, 2025 | 283.40 | 285.90 | 280.50 | 285.10 | 285.10 | 0.56% | 8,307,700 |
| Nov 10, 2025 | 278.00 | 283.50 | 277.30 | 283.50 | 283.50 | 1.21% | 9,180,900 |
| Nov 7, 2025 | 279.70 | 280.10 | 277.50 | 280.10 | 280.10 | 0.18% | 5,182,300 |
| Nov 6, 2025 | 280.90 | 282.40 | 279.60 | 279.60 | 279.60 | 0.04% | 7,686,800 |
| Nov 5, 2025 | 280.20 | 281.90 | 277.90 | 279.50 | 279.50 | -0.99% | 9,141,600 |
| Nov 4, 2025 | 282.10 | 282.90 | 279.90 | 282.30 | 282.30 | -0.28% | 7,909,900 |
| Oct 31, 2025 | 284.10 | 284.60 | 282.60 | 283.10 | 283.10 | -0.21% | 4,817,800 |
| Oct 30, 2025 | 280.80 | 283.70 | 280.00 | 283.70 | 283.70 | 0.78% | 13,496,500 |
| Oct 29, 2025 | 285.00 | 286.00 | 281.50 | 281.50 | 281.50 | -1.64% | 6,697,400 |
| Oct 28, 2025 | 287.10 | 288.00 | 284.80 | 286.20 | 286.20 | -0.35% | 7,229,000 |
| Oct 27, 2025 | 288.90 | 291.80 | 287.20 | 287.20 | 287.20 | -0.07% | 7,414,100 |
| Oct 24, 2025 | 286.20 | 288.20 | 286.10 | 287.40 | 287.40 | -0.21% | 4,483,500 |
| Oct 23, 2025 | 288.00 | 289.50 | 287.40 | 288.00 | 288.00 | -0.17% | 4,100,600 |
| Oct 22, 2025 | 285.80 | 289.20 | 285.70 | 288.50 | 288.50 | 0.80% | 3,516,300 |
| Oct 21, 2025 | 287.00 | 287.90 | 285.20 | 286.20 | 286.20 | -0.28% | 5,053,700 |
| Oct 20, 2025 | 282.60 | 287.50 | 282.00 | 287.00 | 287.00 | 2.61% | 6,003,300 |
| Oct 17, 2025 | 281.30 | 282.20 | 279.20 | 279.70 | 279.70 | -1.17% | 3,852,600 |
| Oct 16, 2025 | 281.90 | 283.80 | 281.20 | 283.00 | 283.00 | 1.29% | 4,236,600 |
| Oct 15, 2025 | 280.50 | 281.20 | 278.60 | 279.40 | 279.40 | 0.98% | 4,042,000 |
| Oct 14, 2025 | 276.90 | 280.50 | 275.70 | 276.70 | 276.70 | -2.16% | 8,203,400 |
| Oct 10, 2025 | 285.50 | 286.00 | 282.50 | 282.80 | 282.80 | -1.39% | 7,100,800 |
| Oct 9, 2025 | 287.00 | 288.20 | 285.50 | 286.80 | 286.80 | -0.24% | 5,724,000 |
| Oct 8, 2025 | 288.60 | 290.70 | 287.50 | 287.50 | 287.50 | -0.14% | 4,335,300 |
| Oct 7, 2025 | 289.00 | 290.40 | 287.90 | 287.90 | 287.90 | -0.24% | 4,132,000 |
| Oct 6, 2025 | 291.60 | 291.90 | 286.00 | 288.60 | 288.60 | -0.41% | 8,098,100 |
| Oct 3, 2025 | 289.00 | 291.20 | 287.80 | 289.80 | 289.80 | 0.59% | 5,010,000 |
| Oct 2, 2025 | 289.00 | 291.00 | 287.20 | 288.10 | 288.10 | -0.14% | 6,598,800 |
| Oct 1, 2025 | 290.50 | 291.80 | 287.50 | 288.50 | 288.50 | -1.27% | 10,050,900 |
| Sep 30, 2025 | 298.00 | 298.10 | 292.10 | 292.20 | 292.20 | -2.60% | 13,144,000 |
| Sep 29, 2025 | 316.60 | 316.60 | 300.00 | 300.00 | 300.00 | 3.41% | 38,008,500 |
| Sep 26, 2025 | 290.00 | 291.60 | 288.90 | 290.10 | 284.60 | 0.03% | 5,028,200 |
| Sep 25, 2025 | 289.70 | 291.50 | 289.00 | 290.00 | 284.50 | 0.17% | 4,350,700 |
| Sep 24, 2025 | 290.00 | 290.40 | 288.00 | 289.50 | 284.01 | 0.42% | 3,711,200 |