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

Currency In JPY

9832.T Historical Return

If you invested ¥1000 in Autobacs Seven Co., Ltd. (9832.T) 10 years ago, it would be worth ¥1,432.81 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,276.79, while ¥1000 invested 1 year ago would be worth ¥1,004.5. This corresponds to total returns of 43.28%, 27.68%, 0.45%, respectively, with annualized returns of 3.66%, 5.01%, 0.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9832.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	1,539	1,532	1,532	1,541	1,521	285,200
November 09, 2026	1,549	1,544	1,544	1,555	1,536	246,700
November 06, 2026	1,585	1,533	1,533	1,590	1,533	312,500
November 05, 2026	1,589	1,603	1,603	1,620	1,582	381,000
November 04, 2026	1,576	1,562	1,562	1,607	1,562	388,500
November 02, 2026	1,560	1,572	1,572	1,607	1,560	673,900
October 30, 2026	1,494	1,506	1,506	1,512	1,494	242,800
October 29, 2026	1,484	1,482	1,482	1,486	1,473	414,500
October 28, 2026	1,501	1,484	1,484	1,510	1,484	331,000
October 27, 2026	1,535	1,508	1,508	1,535	1,501	244,800
October 26, 2026	1,533	1,527	1,527	1,542	1,527	198,300
October 23, 2026	1,543	1,536	1,536	1,562	1,536	229,100
October 22, 2026	1,532	1,527	1,527	1,534	1,521	161,400
October 21, 2026	1,545	1,529	1,529	1,545	1,527	150,900
October 20, 2026	1,538	1,540	1,540	1,545	1,532	135,100
October 19, 2026	1,550	1,539	1,539	1,555	1,536	209,500
October 16, 2026	1,540	1,544	1,544	1,545	1,532	151,600
October 15, 2026	1,524	1,536	1,536	1,538	1,518	286,000
October 14, 2026	1,524	1,518	1,518	1,525	1,515	121,200
October 13, 2026	1,504	1,522	1,522	1,532	1,501	250,600
October 09, 2026	1,523	1,497	1,497	1,523	1,497	367,600
October 08, 2026	1,514	1,501	1,501	1,514	1,495	328,700
October 07, 2026	1,525	1,508	1,508	1,526	1,507	281,300
October 06, 2026	1,526	1,522	1,522	1,528	1,517	162,200
October 05, 2026	1,530	1,521	1,521	1,533	1,521	193,300
October 02, 2026	1,548	1,533	1,533	1,548	1,525	185,100
October 01, 2026	1,543	1,551	1,551	1,562	1,535	242,900
September 30, 2026	1,543	1,552	1,552	1,557	1,533	237,300
September 29, 2026	1,577	1,557	1,557	1,577	1,550	856,900
September 28, 2026	1,625	1,600	1,600	1,629	1,597	1.2M
September 25, 2026	1,606	1,620	1,620	1,623	1,606	622,100
September 24, 2026	1,605	1,601	1,601	1,608	1,590	1.05M
September 18, 2026	1,627	1,605	1,605	1,629	1,605	519,800
September 17, 2026	1,609	1,630	1,630	1,632	1,609	570,700
September 16, 2026	1,605	1,602	1,602	1,620	1,602	264,400
September 15, 2026	1,620	1,604	1,604	1,625	1,604	356,400
September 11, 2026	1,555	1,579	1,579	1,585	1,555	399,300
September 10, 2026	1,555	1,562	1,562	1,564	1,550	250,900
September 09, 2026	1,557	1,555	1,555	1,564	1,550	191,500
September 08, 2026	1,561	1,563	1,563	1,569	1,558	198,800
September 07, 2026	1,571	1,567	1,567	1,576	1,564	209,000
September 04, 2026	1,565	1,578	1,578	1,579	1,562	189,600
September 03, 2026	1,566	1,572	1,572	1,575	1,562	173,900
September 02, 2026	1,577	1,569	1,569	1,580	1,565	223,000
September 01, 2026	1,584	1,584	1,584	1,590	1,579	191,100
August 31, 2026	1,567	1,581	1,581	1,589	1,561	347,900
August 28, 2026	1,568	1,567	1,567	1,574	1,555	402,700
August 27, 2026	1,552	1,547	1,547	1,563	1,534	236,200
August 26, 2026	1,552	1,560	1,560	1,564	1,552	109,100
August 25, 2026	1,566	1,552	1,552	1,568	1,550	132,700
August 24, 2026	1,559	1,558	1,558	1,564	1,551	109,500
August 21, 2026	1,543	1,554	1,554	1,555	1,543	103,800
August 20, 2026	1,542	1,544	1,544	1,551	1,533	155,600
August 19, 2026	1,542	1,537	1,537	1,543	1,522	114,600
August 18, 2026	1,525	1,538	1,538	1,543	1,520	116,900
August 17, 2026	1,540	1,525	1,525	1,543	1,525	117,700
August 14, 2026	1,530	1,535	1,535	1,538	1,526	119,200
August 13, 2026	1,530	1,537	1,537	1,537	1,524	116,100
August 12, 2026	1,536	1,530	1,530	1,536	1,523	114,600
August 10, 2026	1,513	1,527	1,527	1,534	1,504	151,800