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 ¥1,577.34 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,148.03, while ¥1000 invested 1 year ago would be worth ¥1,086.38. This corresponds to total returns of 57.73%, 14.8%, 8.64%, respectively, with annualized returns of 4.66%, 2.8%, 8.64%.

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
July 31, 2026	1,574	1,556	1,556	1,576	1,541	557,800
July 30, 2026	1,569	1,583	1,583	1,587	1,567	274,300
July 29, 2026	1,558	1,575	1,575	1,587	1,549	300,700
July 28, 2026	1,549	1,544	1,544	1,550	1,538	204,400
July 27, 2026	1,533	1,537	1,537	1,537	1,526	200,200
July 24, 2026	1,502	1,517	1,517	1,518	1,498	181,600
July 23, 2026	1,505	1,508	1,508	1,509	1,501	111,500
July 22, 2026	1,505	1,506	1,506	1,510	1,496	187,900
July 21, 2026	1,521	1,513	1,513	1,533	1,505	224,000
July 17, 2026	1,513	1,509	1,509	1,533	1,506	253,300
July 16, 2026	1,500	1,501	1,501	1,512	1,497	166,000
July 15, 2026	1,504	1,498	1,498	1,507	1,497	141,300
July 14, 2026	1,500	1,494	1,494	1,514	1,494	179,900
July 13, 2026	1,495	1,486	1,486	1,499	1,483	132,600
July 10, 2026	1,494	1,486	1,486	1,499	1,486	200,300
July 09, 2026	1,502	1,498	1,498	1,506	1,494	178,700
July 08, 2026	1,507	1,513	1,513	1,515	1,502	232,000
July 07, 2026	1,492	1,498	1,498	1,506	1,487	140,500
July 06, 2026	1,470	1,486	1,486	1,492	1,469	142,900
July 03, 2026	1,475	1,466	1,466	1,489	1,466	168,800
July 02, 2026	1,458	1,464	1,464	1,466	1,452	163,000
July 01, 2026	1,464	1,446	1,446	1,464	1,446	186,400
June 30, 2026	1,474	1,458	1,458	1,480	1,458	184,000
June 29, 2026	1,470	1,472	1,472	1,483	1,463	238,400
June 26, 2026	1,450	1,463	1,463	1,469	1,446	239,900
June 25, 2026	1,451	1,449	1,449	1,457	1,443	196,100
June 24, 2026	1,445	1,442	1,442	1,451	1,436	183,200
June 23, 2026	1,450	1,445	1,445	1,452	1,440	219,500
June 22, 2026	1,457	1,450	1,450	1,460	1,446	156,700
June 19, 2026	1,454	1,461	1,461	1,461	1,450	135,200
June 18, 2026	1,456	1,455	1,455	1,465	1,450	205,400
June 17, 2026	1,469	1,464	1,464	1,476	1,460	153,900
June 16, 2026	1,456	1,461	1,461	1,465	1,445	224,000
June 15, 2026	1,484	1,460	1,460	1,484	1,460	195,500
June 12, 2026	1,475	1,475	1,475	1,488	1,473	243,400
June 11, 2026	1,490	1,482	1,482	1,491	1,473	216,400
June 10, 2026	1,490	1,490	1,490	1,497	1,481	221,500
June 09, 2026	1,500	1,475	1,475	1,505	1,475	194,900
June 08, 2026	1,471	1,490	1,490	1,498	1,471	247,500
June 05, 2026	1,467	1,471	1,471	1,482	1,462	215,100
June 04, 2026	1,450	1,467	1,467	1,477	1,450	195,700
June 03, 2026	1,439	1,458	1,458	1,458	1,431	213,000
June 02, 2026	1,447	1,442	1,442	1,454	1,431	205,600
June 01, 2026	1,475	1,456	1,456	1,475	1,446	376,600
May 29, 2026	1,484	1,487	1,487	1,510	1,483	543,100
May 28, 2026	1,488	1,484	1,484	1,496	1,477	282,300
May 27, 2026	1,460	1,469	1,469	1,469	1,453	188,900
May 26, 2026	1,460	1,466	1,466	1,471	1,457	165,200
May 25, 2026	1,472	1,458	1,458	1,473	1,451	254,400
May 22, 2026	1,480	1,474	1,474	1,482	1,465	213,700
May 21, 2026	1,491	1,479	1,479	1,499	1,477	322,400
May 20, 2026	1,508	1,483	1,483	1,508	1,475	398,900
May 19, 2026	1,501	1,514	1,514	1,518	1,495	242,300
May 18, 2026	1,510	1,495	1,495	1,513	1,488	218,700
May 15, 2026	1,506	1,520	1,520	1,524	1,498	189,000
May 14, 2026	1,507	1,500	1,500	1,508	1,499	190,500
May 13, 2026	1,512	1,511	1,511	1,526	1,504	259,700
May 12, 2026	1,536	1,509	1,509	1,549	1,503	329,200
May 11, 2026	1,527	1,518	1,518	1,545	1,507	363,200
May 08, 2026	1,526	1,515	1,515	1,526	1,503	229,200