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 ¥1,495.06 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,226.67, while ¥1000 invested 1 year ago would be worth ¥1,017.69. This corresponds to total returns of 49.51%, 22.67%, 1.77%, respectively, with annualized returns of 4.1%, 4.17%, 1.77%.

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
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
August 07, 2026	1,506	1,506	1,506	1,515	1,498	179,500
August 06, 2026	1,487	1,499	1,499	1,500	1,484	211,900
August 05, 2026	1,489	1,482	1,482	1,491	1,471	269,100
August 04, 2026	1,510	1,490	1,490	1,511	1,490	286,900
August 03, 2026	1,510	1,506	1,506	1,529	1,498	581,800
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