Tokyo - Delayed Quote
JPY
Seven Bank, Ltd. (8410.T)
351.00
+5.90
(+1.71%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 11, 2026
348.70
352.40
346.50
351.00
351.00
4,613,100
Nov 10, 2026
349.90
350.50
344.20
345.10
345.10
5,472,100
Nov 9, 2026
344.40
353.00
338.30
347.50
347.50
8,153,400
Nov 6, 2026
342.00
343.50
335.10
338.00
338.00
9,315,300
Nov 5, 2026
345.00
351.90
344.50
348.20
348.20
9,369,300
Nov 4, 2026
337.00
342.60
334.40
339.50
339.50
4,784,300
Nov 2, 2026
336.00
337.90
333.40
335.30
335.30
4,352,400
Oct 30, 2026
338.00
340.30
335.40
340.10
340.10
3,868,400
Oct 29, 2026
334.80
337.40
332.30
335.50
335.50
8,514,600
Oct 28, 2026
338.00
338.00
331.30
336.30
336.30
4,088,600
Oct 27, 2026
339.90
340.60
335.50
336.10
336.10
4,842,700
Oct 26, 2026
335.90
338.30
335.00
337.80
337.80
3,831,700
Oct 23, 2026
335.20
335.90
326.00
332.60
332.60
4,713,700
Oct 22, 2026
337.00
337.80
334.40
335.30
335.30
3,470,000
Oct 21, 2026
337.20
337.80
334.40
335.10
335.10
3,486,900
Oct 20, 2026
343.90
343.90
332.90
332.90
332.90
3,648,900
Oct 19, 2026
342.00
343.80
338.20
342.10
342.10
4,771,700
Oct 16, 2026
340.40
343.10
337.60
340.50
340.50
3,979,500
Oct 15, 2026
332.60
341.40
332.10
339.50
339.50
5,690,600
Oct 14, 2026
341.70
342.60
335.60
335.80
335.80
5,530,200
Oct 13, 2026
345.00
346.20
342.10
343.40
343.40
4,255,200
Oct 9, 2026
344.30
344.80
338.20
338.40
338.40
3,503,200
Oct 8, 2026
342.00
343.40
336.50
340.30
340.30
4,197,900
Oct 7, 2026
345.60
345.60
338.80
340.60
340.60
5,245,900
Oct 6, 2026
337.50
342.00
337.00
340.40
340.40
4,138,700
Oct 5, 2026
336.80
337.50
332.20
336.80
336.80
4,550,500
Oct 2, 2026
340.00
341.70
336.80
336.80
336.80
4,392,600
Oct 1, 2026
345.00
345.20
337.10
341.70
341.70
5,060,900
Sep 30, 2026
343.00
346.80
339.70
345.00
345.00
3,983,500
Sep 29, 2026
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
342.90
349.30
342.00
344.00
344.00
4,037,200
Sep 28, 2026
349.50
350.20
347.20
347.20
341.70
4,602,900
Sep 25, 2026
342.50
347.20
341.50
346.70
341.21
4,669,800
Sep 24, 2026
343.00
344.20
338.80
340.90
335.50
3,572,700
Sep 18, 2026
344.50
345.20
340.50
342.60
337.17
5,746,500
Sep 17, 2026
344.00
347.00
343.20
345.10
339.63
2,527,200
Sep 16, 2026
347.00
348.20
343.10
343.10
337.66
2,529,500
Sep 15, 2026
348.00
351.00
344.10
344.40
338.94
4,274,200
Sep 14, 2026
339.20
345.60
337.80
345.60
340.13
4,736,100
Sep 11, 2026
337.00
340.90
335.10
337.40
332.06
4,845,400
Sep 10, 2026
332.60
337.00
331.70
336.90
331.56
3,193,000
Sep 9, 2026
335.60
336.20
331.40
332.80
327.53
3,714,100
Sep 8, 2026
335.00
339.00
332.10
337.30
331.96
2,624,200
Sep 7, 2026
340.00
340.90
335.20
336.80
331.46
2,362,100
Sep 4, 2026
342.50
343.70
338.20
340.30
334.91
3,398,800
Sep 3, 2026
341.80
347.40
341.10
342.20
336.78
4,693,000
Sep 2, 2026
339.90
342.30
337.10
340.60
335.20
5,019,700
Sep 1, 2026
335.10
340.40
333.30
340.10
334.71
4,325,200
Aug 31, 2026
338.00
340.50
336.20
338.70
333.33
3,082,500
Aug 28, 2026
334.60
339.60
334.20
338.70
333.33
6,231,900
Aug 27, 2026
337.70
340.80
335.80
336.00
330.68
3,187,900
Aug 26, 2026
336.10
339.60
336.10
337.80
332.45
2,706,200
Aug 25, 2026
334.00
338.20
333.20
335.40
330.09
2,726,300
Aug 24, 2026
334.00
334.60
328.80
333.10
327.82
4,381,500
Aug 21, 2026
329.90
333.70
327.10
332.50
327.23
6,042,200
Aug 20, 2026
331.30
333.00
326.60
328.50
323.30
5,233,500
Aug 19, 2026
341.00
341.00
331.00
331.00
325.76
4,741,100
Aug 18, 2026
334.60
343.40
332.10
342.10
336.68
6,311,900
Aug 17, 2026
336.20
341.90
335.60
335.60
330.28
5,963,600
Aug 14, 2026
328.30
339.80
328.10
336.10
330.78
6,598,000
Aug 13, 2026
329.10
331.50
324.20
331.50
326.25
4,077,900
Aug 12, 2026
338.00
339.80
328.60
329.60
324.38
4,883,900
Aug 10, 2026
333.00
342.30
329.00
334.90
329.59
11,250,900
Aug 7, 2026
324.40
327.00
322.10
325.00
319.85
6,232,700
Aug 6, 2026
324.00
327.10
318.80
327.10
321.92
6,791,900
Aug 5, 2026
319.90
321.80
317.30
320.90
315.82
8,993,100
Aug 4, 2026
321.00
322.70
315.80
315.90
310.90
6,899,500
Aug 3, 2026
319.80
319.80
308.80
318.60
313.55
14,008,000
Jul 31, 2026
320.00
322.70
316.40
318.60
313.55
10,546,800
Jul 30, 2026
333.50
334.00
324.60
326.90
321.72
6,982,700
Jul 29, 2026
325.80
334.80
323.40
333.50
328.22
10,508,100
Jul 28, 2026
322.80
323.20
318.10
320.70
315.62
6,164,400
Jul 27, 2026
313.50
320.90
312.10
320.10
315.03
6,390,400
Jul 24, 2026
307.00
313.50
304.80
310.60
305.68
5,333,800
Jul 23, 2026
310.00
312.90
306.90
308.60
303.71
4,309,600
Jul 22, 2026
311.30
314.80
308.60
314.70
309.71
6,326,600
Jul 21, 2026
304.10
311.50
303.90
311.30
306.37
10,328,700
Jul 17, 2026
305.00
306.70
301.40
302.80
298.00
5,683,100
Jul 16, 2026
303.90
305.40
302.60
303.30
298.50
5,176,200
Jul 15, 2026
303.50
304.80
301.70
304.40
299.58
4,666,500
Jul 14, 2026
295.00
304.90
294.70
301.90
297.12
9,709,200
Jul 13, 2026
290.20
295.20
290.00
294.50
289.83
6,008,200
Jul 10, 2026
293.30
293.30
290.20
290.20
285.60
3,893,500
Jul 9, 2026
293.30
293.30
290.90
293.30
288.65
3,804,300
Jul 8, 2026
293.00
294.90
291.50
293.30
288.65
4,077,500
Jul 7, 2026
293.00
294.40
291.60
293.10
288.46
5,662,100
Jul 6, 2026
288.90
290.20
287.90
290.20
285.60
4,601,800
Jul 3, 2026
290.30
291.50
288.50
288.80
284.23
4,566,600
Jul 2, 2026
283.00
288.00
281.00
287.70
283.14
7,331,400
Jul 1, 2026
280.50
280.90
277.10
279.80
275.37
4,671,300
Jun 30, 2026
282.00
282.60
279.40
281.40
276.94
4,534,400
Jun 29, 2026
279.70
281.40
278.90
280.70
276.25
5,138,500
Jun 26, 2026
281.50
281.90
275.80
277.50
273.10
3,571,400
Jun 25, 2026
280.00
280.00
276.10
278.00
273.60
3,783,300
Jun 24, 2026
279.80
280.50
276.70
277.10
272.71
4,603,800
Jun 23, 2026
277.00
279.00
275.70
277.80
273.40
4,972,000
Jun 22, 2026
275.10
279.50
274.80
277.90
273.50
3,985,400
Jun 19, 2026
282.50
283.20
274.80
276.70
272.32
10,255,900
Jun 18, 2026
286.00
286.50
281.80
283.80
279.30
5,774,000
Jun 17, 2026
287.10
287.70
284.20
285.10
280.58
3,113,000
Jun 16, 2026
286.40
287.00
282.20
285.40
280.88
4,595,500
Jun 15, 2026
292.00
292.60
287.40
287.40
282.85
6,018,500
Jun 12, 2026
288.00
290.50
286.40
289.60
285.01
5,823,600
Jun 11, 2026
286.50
287.50
282.20
287.50
282.95
6,381,200
Jun 10, 2026
283.70
286.60
281.80
286.00
281.47
6,848,900
Jun 9, 2026
280.30
284.00
280.00
282.50
278.02
7,002,400
Jun 8, 2026
274.00
278.70
273.70
277.90
273.50
6,393,900
Jun 5, 2026
276.00
277.60
275.20
276.10
271.73
3,782,800
Jun 4, 2026
275.00
276.60
272.80
274.50
270.15
3,782,700
Jun 3, 2026
272.20
276.90
271.80
275.80
271.43
4,905,600
Jun 2, 2026
271.00
274.50
268.70
271.50
267.20
5,710,000
Jun 1, 2026
269.00
271.70
266.20
271.70
267.40
5,826,600
May 29, 2026
270.30
272.60
269.20
270.10
265.82
5,991,000
May 28, 2026
269.50
270.70
267.70
269.80
265.53
4,450,900
May 27, 2026
267.50
270.10
266.20
269.50
265.23
6,568,000
May 26, 2026
270.80
270.80
268.00
269.00
264.74
3,765,300
May 25, 2026
273.60
273.60
270.00
271.60
267.30
3,850,700
May 22, 2026
276.20
276.40
271.20
271.90
267.59
3,937,700
May 21, 2026
276.60
276.60
274.00
275.00
270.64
4,709,300
May 20, 2026
275.40
277.20
269.50
271.80
267.49
6,228,100
May 19, 2026
273.00
275.00
270.90
275.00
270.64
5,072,500
May 18, 2026
272.30
273.00
267.80
268.30
264.05
5,830,600
May 15, 2026
271.40
273.40
269.70
272.10
267.79
4,098,900
May 14, 2026
271.60
273.00
269.60
271.00
266.71
5,675,100
May 13, 2026
270.00
275.50
269.60
274.90
270.55
7,407,900
May 12, 2026
269.90
271.10
267.00
270.00
265.72
5,639,500
May 11, 2026
271.80
272.50
266.90
268.50
264.25
8,671,900
May 8, 2026
267.50
271.40
265.50
271.40
267.10
9,748,200
May 7, 2026
265.80
267.60
262.40
267.60
263.36
6,960,700
May 1, 2026
264.00
267.10
262.60
267.00
262.77
3,211,400
Apr 30, 2026
265.80
266.10
262.40
264.30
260.11
5,024,400
Apr 28, 2026
266.40
267.10
264.90
266.40
262.18
4,610,300
Apr 27, 2026
263.00
264.40
261.80
262.90
258.74
4,855,000
Apr 24, 2026
266.90
267.20
264.00
264.30
260.11
4,225,700
Apr 23, 2026
265.00
267.00
264.20
267.00
262.77
5,038,900
Apr 22, 2026
268.10
269.30
266.60
266.60
262.38
4,679,300
Apr 21, 2026
271.00
271.60
268.30
268.90
264.64
4,042,300
Apr 20, 2026
272.00
272.30
270.20
271.60
267.30
2,913,000
Apr 17, 2026
270.20
271.20
269.40
270.30
266.02
3,919,300
Apr 16, 2026
270.10
270.90
268.70
269.60
265.33
3,782,900
Apr 15, 2026
268.00
269.80
267.70
269.30
265.03
4,215,000
Apr 14, 2026
266.50
267.30
265.80
266.50
262.28
6,415,500
Apr 13, 2026
269.00
269.70
266.70
267.50
263.26
5,778,600
Apr 10, 2026
272.00
273.80
269.20
270.70
266.41
6,373,500
Apr 9, 2026
276.10
277.60
272.30
272.30
267.99
4,387,400
Apr 8, 2026
276.30
277.00
274.80
275.50
271.14
6,723,200
Apr 7, 2026
274.20
275.60
272.00
274.10
269.76
4,668,400
Apr 6, 2026
274.10
275.00
273.00
273.00
268.68
4,076,400
Apr 3, 2026
273.00
275.90
273.00
274.90
270.55
3,990,500
Apr 2, 2026
275.40
277.10
271.60
272.80
268.48
4,866,800
Apr 1, 2026
271.00
273.50
270.40
273.50
269.17
6,007,000
Mar 31, 2026
267.70
272.60
267.10
267.70
263.46
5,744,800
Mar 30, 2026
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
266.80
269.50
265.30
267.70
263.46
7,863,400
Mar 27, 2026
274.50
284.00
274.00
277.80
267.99
10,469,500
Mar 26, 2026
277.90
277.90
272.80
274.90
265.19
5,681,700
Mar 25, 2026
273.80
276.10
272.90
275.50
265.77
6,100,700
Mar 24, 2026
271.70
272.10
270.10
270.90
261.33
5,912,900
Mar 23, 2026
269.00
269.10
266.20
267.00
257.57
8,109,900
Mar 19, 2026
273.70
273.90
270.60
271.60
262.01
7,332,800
Mar 18, 2026
272.80
275.00
272.20
275.00
265.29
5,415,700
Mar 17, 2026
271.10
272.90
270.10
271.70
262.10
4,158,000
Mar 16, 2026
268.00
271.10
267.00
268.90
259.40
6,413,400
Mar 13, 2026
269.40
271.30
267.80
268.60
259.11
9,752,900
Mar 12, 2026
277.00
277.40
271.60
271.80
262.20
9,613,800
Mar 11, 2026
282.90
283.30
278.50
278.50
268.66
7,268,500
Mar 10, 2026
282.90
282.90
278.70
281.60
271.65
6,168,300
Mar 9, 2026
275.00
279.60
273.10
278.60
268.76
7,534,800
Mar 6, 2026
279.40
283.30
279.30
282.90
272.91
5,101,100
Mar 5, 2026
286.30
288.80
280.80
282.70
272.71
8,349,400
Mar 4, 2026
284.90
286.00
275.60
278.30
268.47
10,954,400
Mar 3, 2026
295.00
295.30
287.90
287.90
277.73
7,017,500
Mar 2, 2026
292.90
295.10
290.80
295.10
284.68
6,928,000
Feb 27, 2026
296.10
300.90
295.30
300.90
290.27
5,710,300
Feb 26, 2026
292.00
295.40
291.10
294.50
284.10
4,166,800
Feb 25, 2026
293.00
293.10
290.10
290.10
279.85
5,976,200
Feb 24, 2026
295.00
295.00
291.00
294.40
284.00
6,348,900
Feb 20, 2026
297.00
297.20
295.00
295.70
285.25
4,084,800
Feb 19, 2026
295.80
299.10
295.00
299.10
288.53
4,454,400
Feb 18, 2026
296.50
298.10
295.80
296.30
285.83
3,449,600
Feb 17, 2026
297.00
298.90
295.20
295.40
284.96
4,449,900
Feb 16, 2026
301.20
301.30
297.00
297.00
286.51
5,075,000
Feb 13, 2026
301.50
302.70
299.80
301.00
290.37
4,594,800
Feb 12, 2026
300.00
302.40
298.90
301.60
290.95
6,163,900
Feb 10, 2026
296.00
300.90
295.60
300.90
290.27
7,079,300
Feb 9, 2026
301.30
302.00
295.10
296.00
285.54
15,811,300
Feb 6, 2026
303.00
308.70
300.30
308.70
297.79
7,406,400
Feb 5, 2026
306.30
308.40
305.20
305.50
294.71
4,760,300
Feb 4, 2026
300.00
303.00
299.10
303.00
292.30
5,403,300
Feb 3, 2026
299.30
300.90
297.80
298.20
287.67
4,705,400
Feb 2, 2026
299.30
301.00
296.00
296.00
285.54
3,926,100
Jan 30, 2026
295.70
298.20
294.70
297.30
286.80
3,552,800
Jan 29, 2026
293.00
295.70
291.50
295.70
285.25
3,660,800
Jan 28, 2026
294.10
297.00
292.70
294.90
284.48
4,084,600
Jan 27, 2026
296.20
298.90
294.90
295.90
285.45
4,739,300
Jan 26, 2026
295.80
297.40
293.00
297.20
286.70
6,164,100
Jan 23, 2026
296.50
298.30
296.40
297.00
286.51
3,329,400
Jan 22, 2026
299.00
300.30
296.30
296.30
285.83
5,152,700
Jan 21, 2026
299.90
300.30
296.00
296.00
285.54
6,850,800
Jan 20, 2026
304.00
304.10
300.70
302.50
291.81
6,121,000
Jan 19, 2026
305.50
306.70
303.70
304.00
293.26
3,885,800
Jan 16, 2026
311.10
311.70
305.00
305.10
294.32
6,237,800
Jan 15, 2026
310.00
312.50
309.00
311.00
300.01
3,952,900
Jan 14, 2026
307.60
308.70
306.30
308.70
297.79
5,448,400
Jan 13, 2026
309.00
310.80
306.20
307.50
296.64
6,477,600
Jan 9, 2026
305.60
307.70
304.20
305.00
294.23
4,818,900
Jan 8, 2026
305.00
305.60
301.20
304.10
293.36
5,300,100
Jan 7, 2026
307.00
309.00
305.50
305.70
294.90
4,091,900
Jan 6, 2026
302.90
308.60
302.60
308.10
297.22
7,271,300
Jan 5, 2026
305.00
307.10
301.50
301.50
290.85
7,422,300
Dec 30, 2025
304.40
307.70
304.00
305.10
294.32
5,414,400
Dec 29, 2025
303.50
303.90
301.60
303.90
293.16
3,826,900
Dec 26, 2025
304.60
304.90
301.50
303.20
292.49
3,497,600
Dec 25, 2025
301.80
304.40
301.20
304.00
293.26
4,586,000
Dec 24, 2025
301.20
301.40
299.30
299.50
288.92
2,855,100
Dec 23, 2025
299.60
303.00
299.30
300.60
289.98
3,304,300
Dec 22, 2025
302.00
302.80
298.30
298.80
288.24
3,931,500
Dec 19, 2025
299.00
301.70
298.10
301.20
290.56
7,234,100
Dec 18, 2025
298.50
298.80
296.50
298.80
288.24
3,048,100
Dec 17, 2025
300.00
300.50
295.90
296.90
286.41
3,616,600
Dec 16, 2025
301.00
302.70
299.00
299.60
289.02
4,193,700
Dec 15, 2025
300.00
301.20
297.10
301.20
290.56
5,184,700
Dec 12, 2025
296.00
300.00
295.00
299.80
289.21
5,712,900
Dec 11, 2025
299.00
299.50
294.00
294.20
283.81
4,157,400
Dec 10, 2025
293.10
298.30
292.80
298.10
287.57
4,673,900
Dec 9, 2025
291.70
293.50
291.60
292.20
281.88
3,148,100
Dec 8, 2025
291.60
292.20
290.40
291.80
281.49
3,378,800
Dec 5, 2025
291.00
291.40
288.90
291.00
280.72
3,156,200
Dec 4, 2025
286.80
291.00
286.10
291.00
280.72
3,827,400
Dec 3, 2025
288.00
288.00
286.20
286.90
276.77
4,007,100
Dec 2, 2025
290.00
291.70
288.70
288.70
278.50
4,102,600
Dec 1, 2025
291.00
292.60
289.30
289.70
279.47
4,530,200
Nov 28, 2025
288.00
291.40
287.70
289.70
279.47
5,669,900
Nov 27, 2025
288.50
291.30
288.30
289.30
279.08
4,120,800
Nov 26, 2025
289.90
290.40
288.30
289.60
279.37
3,846,200
Nov 25, 2025
288.00
289.80
287.00
288.80
278.60
3,995,900
Nov 21, 2025
284.00
289.70
283.80
288.40
278.21
5,544,600
Nov 20, 2025
288.00
289.60
284.70
284.70
274.64
3,994,100
Nov 19, 2025
285.00
288.50
284.40
287.30
277.15
4,422,000
Nov 18, 2025
289.00
289.60
284.30
284.30
274.26
5,393,300
Nov 17, 2025
290.20
291.80
286.70
288.80
278.60
4,281,300
Nov 14, 2025
286.00
289.60
285.30
289.60
279.37
4,680,400
Nov 13, 2025
289.00
289.40
286.10
287.20
277.05
4,644,800
Nov 12, 2025
283.50
289.80
282.20
288.30
278.12
6,165,600
Nov 11, 2025
283.40
285.90
280.50
285.10
275.03
8,307,700
