8410.T - Seven Bank, Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020274.00285.00270.00285.00285.006,382,400
Mar 30, 20205.5 Dividend
Mar 27, 2020284.00287.00276.00281.00275.508,410,000
Mar 26, 2020277.00284.00274.00280.00274.526,062,500
Mar 25, 2020288.00289.00280.00284.00278.446,376,500
Mar 24, 2020290.00294.00280.00284.00278.445,913,300
Mar 23, 2020285.00294.00275.00285.00279.428,674,900
Mar 19, 2020271.00292.00266.00272.00266.688,524,800
Mar 18, 2020260.00270.00258.00260.00254.915,750,800
Mar 17, 2020245.00265.00239.00264.00258.838,037,700
Mar 16, 2020255.00262.00247.00249.00244.135,767,900
Mar 13, 2020236.00263.00235.00252.00247.0710,670,500
Mar 12, 2020252.00258.00246.00253.00248.056,899,500
Mar 11, 2020257.00268.00256.00260.00254.916,295,400
Mar 10, 2020242.00257.00238.00256.00250.997,140,600
Mar 09, 2020262.00263.00250.00252.00247.076,161,700
Mar 06, 2020275.00275.00270.00270.00264.723,597,600
Mar 05, 2020281.00282.00277.00279.00273.542,717,200
Mar 04, 2020277.00283.00276.00280.00274.524,168,900
Mar 03, 2020291.00292.00282.00283.00277.466,131,500
Mar 02, 2020278.00289.00278.00285.00279.427,068,500
Feb 28, 2020285.00287.00280.00284.00278.445,914,000
Feb 27, 2020297.00299.00293.00293.00287.274,103,600
Feb 26, 2020301.00304.00299.00301.00295.113,816,800
Feb 25, 2020309.00310.00305.00307.00300.994,478,500
Feb 21, 2020317.00324.00316.00321.00314.723,271,900
Feb 20, 2020320.00322.00313.00319.00312.766,235,600
Feb 19, 2020310.00319.00308.00314.00307.854,691,500
Feb 18, 2020316.00316.00308.00311.00304.913,003,300
Feb 17, 2020320.00321.00315.00317.00310.803,357,500
Feb 14, 2020317.00321.00315.00321.00314.722,795,800
Feb 13, 2020317.00318.00311.00317.00310.804,363,900
Feb 12, 2020322.00324.00317.00319.00312.763,743,800
Feb 10, 2020324.00328.00322.00325.00318.642,781,400
Feb 07, 2020332.00334.00325.00328.00321.583,533,900
Feb 06, 2020335.00336.00332.00333.00326.482,994,400
Feb 05, 2020330.00333.00329.00330.00323.542,541,700
Feb 04, 2020324.00331.00322.00328.00321.582,827,200
Feb 03, 2020321.00328.00321.00324.00317.662,272,300
Jan 31, 2020325.00331.00325.00328.00321.583,063,000
Jan 30, 2020320.00326.00317.00324.00317.664,383,800
Jan 29, 2020327.00328.00324.00326.00319.621,837,400
Jan 28, 2020324.00328.00324.00327.00320.602,709,600
Jan 27, 2020328.00329.00323.00328.00321.582,393,200
Jan 24, 2020332.00334.00330.00331.00324.521,593,500
Jan 23, 2020334.00335.00332.00333.00326.481,977,500
Jan 22, 2020335.00337.00334.00336.00329.421,570,200
Jan 21, 2020337.00337.00333.00336.00329.422,578,000
Jan 20, 2020338.00340.00336.00337.00330.401,832,500
Jan 17, 2020336.00339.00336.00338.00331.382,899,700
Jan 16, 2020340.00343.00336.00338.00331.384,229,800
Jan 15, 2020336.00340.00333.00336.00329.424,322,900
Jan 14, 2020342.00342.00334.00337.00330.406,229,300
Jan 10, 2020347.00348.00340.00344.00337.274,702,200
Jan 09, 2020355.00357.00349.00349.00342.174,790,100
Jan 08, 2020360.00360.00353.00358.00350.993,128,300
Jan 07, 2020358.00363.00357.00362.00354.913,494,400
Jan 06, 2020354.00359.00353.00357.00350.012,859,500
Dec 30, 2019358.00359.00356.00358.00350.991,437,300
Dec 27, 2019355.00360.00355.00360.00352.952,361,900
Dec 26, 2019350.00356.00350.00356.00349.031,903,700
Dec 25, 2019354.00354.00352.00353.00346.091,142,700
Dec 24, 2019357.00359.00354.00355.00348.052,347,400
Dec 23, 2019358.00360.00357.00358.00350.991,392,000
Dec 20, 2019355.00361.00353.00360.00352.953,657,200
Dec 19, 2019362.00363.00351.00353.00346.094,798,200
Dec 18, 2019359.00363.00358.00358.00350.992,776,000
Dec 17, 2019363.00364.00356.00361.00353.934,236,600
Dec 16, 2019355.00360.00354.00359.00351.973,472,800
Dec 13, 2019350.00355.00348.00353.00346.095,823,500
Dec 12, 2019352.00352.00346.00347.00340.212,587,300
Dec 11, 2019355.00355.00348.00353.00346.093,172,600
Dec 10, 2019350.00356.00350.00352.00345.113,990,300
Dec 09, 2019353.00354.00349.00351.00344.132,029,800
Dec 06, 2019353.00354.00348.00351.00344.132,258,000
Dec 05, 2019346.00351.00346.00349.00342.173,645,500
Dec 04, 2019339.00344.00336.00344.00337.273,642,700
Dec 03, 2019339.00344.00339.00340.00333.353,165,000
Dec 02, 2019340.00342.00339.00341.00334.332,378,100
Nov 29, 2019342.00342.00337.00339.00332.363,496,800
Nov 28, 2019340.00345.00339.00342.00335.313,286,100
Nov 27, 2019335.00341.00335.00341.00334.333,049,400
Nov 26, 2019337.00339.00332.00338.00331.3810,157,300
Nov 25, 2019339.00339.00333.00335.00328.442,816,300
Nov 22, 2019335.00338.00333.00337.00330.403,816,900
Nov 21, 2019333.00339.00329.00338.00331.383,364,600
Nov 20, 2019331.00333.00329.00332.00325.502,480,100
Nov 19, 2019330.00332.00329.00331.00324.521,717,500
Nov 18, 2019328.00332.00327.00330.00323.542,992,000
Nov 15, 2019322.00329.00321.00325.00318.645,046,300
Nov 14, 2019333.00336.00325.00327.00320.605,637,700
Nov 13, 2019334.00340.00333.00339.00332.365,529,900
Nov 12, 2019330.00334.00329.00332.00325.505,258,600
Nov 11, 2019322.00332.00320.00332.00325.505,063,100
Nov 08, 2019325.00326.00314.00315.00308.835,600,500
Nov 07, 2019325.00326.00321.00323.00316.682,889,000
Nov 06, 2019322.00326.00322.00326.00319.623,464,400
Nov 05, 2019320.00323.00319.00321.00314.723,957,900
Nov 01, 2019314.00319.00313.00318.00311.783,326,800
Oct 31, 2019313.00317.00312.00315.00308.832,360,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...