3382.T
Seven & i Holdings Co., Ltd.
06:30:00
1934 ¥
0.0000 (%0.00)
Previous Close: 1945.5
Day Low₺1898
Day High₺1939
3382.T: Seven & i Holdings Co., Ltd. Historical Data
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,383.3465
CLOSE 1,379.8118
Low
LOW 1,130
High
HIGH 1,806.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2006 | 1,783.33 | 1,806.66 | 1,760 | 1,793.33 |
| 01/05/2006 | 1,756.66 | 1,793.33 | 1,733.33 | 1,740 |
| 01/06/2006 | 1,753.33 | 1,766.66 | 1,733.33 | 1,750 |
| 01/10/2006 | 1,666.67 | 1,743.33 | 1,656.67 | 1,666.67 |
| 01/11/2006 | 1,630 | 1,686.66 | 1,610 | 1,666.67 |
| 01/12/2006 | 1,716.66 | 1,743.33 | 1,680 | 1,740 |
| 01/13/2006 | 1,733.33 | 1,743.33 | 1,703.33 | 1,720 |
| 01/16/2006 | 1,686.66 | 1,703.33 | 1,673.33 | 1,680 |
| 01/17/2006 | 1,670 | 1,670 | 1,600 | 1,606.67 |
| 01/18/2006 | 1,603.33 | 1,606.67 | 1,486.67 | 1,533.33 |
| 01/19/2006 | 1,560 | 1,583.33 | 1,560 | 1,563.33 |
| 01/20/2006 | 1,580 | 1,580 | 1,533.33 | 1,536.67 |
| 01/23/2006 | 1,526.67 | 1,540 | 1,510 | 1,523.33 |
| 01/24/2006 | 1,556.67 | 1,600 | 1,553.33 | 1,586.67 |
| 01/25/2006 | 1,590 | 1,610 | 1,556.67 | 1,573.33 |
| 01/26/2006 | 1,600 | 1,620 | 1,590 | 1,613.33 |
| 01/27/2006 | 1,650 | 1,680 | 1,650 | 1,680 |
| 01/30/2006 | 1,683.33 | 1,710 | 1,660 | 1,676.66 |
| 01/31/2006 | 1,663.33 | 1,673.33 | 1,650 | 1,653.33 |
| 02/01/2006 | 1,663.33 | 1,670 | 1,616.67 | 1,630 |
| 02/02/2006 | 1,663.33 | 1,680 | 1,653.33 | 1,673.33 |
| 02/03/2006 | 1,650 | 1,676.66 | 1,650 | 1,676.66 |
| 02/06/2006 | 1,673.33 | 1,693.33 | 1,650 | 1,683.33 |
| 02/07/2006 | 1,670 | 1,673.33 | 1,626.67 | 1,646.67 |
| 02/08/2006 | 1,630 | 1,636.67 | 1,593.33 | 1,596.67 |
| 02/09/2006 | 1,630 | 1,643.33 | 1,623.33 | 1,633.33 |
| 02/10/2006 | 1,650 | 1,650 | 1,600 | 1,620 |
| 02/13/2006 | 1,610 | 1,620 | 1,593.33 | 1,600 |
| 02/14/2006 | 1,613.33 | 1,626.67 | 1,576.67 | 1,616.67 |
| 02/15/2006 | 1,623.33 | 1,626.67 | 1,550 | 1,560 |
| 02/16/2006 | 1,576.67 | 1,583.33 | 1,533.33 | 1,553.33 |
| 02/17/2006 | 1,570 | 1,580 | 1,530 | 1,533.33 |
| 02/20/2006 | 1,540 | 1,553.33 | 1,506.67 | 1,523.33 |
| 02/21/2006 | 1,556.67 | 1,580 | 1,540 | 1,570 |
| 02/22/2006 | 1,566.67 | 1,600 | 1,566.67 | 1,570 |
| 02/23/2006 | 1,570 | 1,596.67 | 1,556.67 | 1,570 |
| 02/24/2006 | 1,573.33 | 1,596.67 | 1,563.33 | 1,580 |
| 02/27/2006 | 1,576.67 | 1,603.33 | 1,566.67 | 1,566.67 |
| 02/28/2006 | 1,583.33 | 1,600 | 1,576.67 | 1,593.33 |
| 03/01/2006 | 1,543.33 | 1,570 | 1,530 | 1,560 |
| 03/02/2006 | 1,556.67 | 1,576.67 | 1,530 | 1,536.67 |
| 03/03/2006 | 1,540 | 1,543.33 | 1,530 | 1,533.33 |
| 03/06/2006 | 1,526.67 | 1,530 | 1,480 | 1,500 |
| 03/07/2006 | 1,503.33 | 1,510 | 1,480 | 1,493.33 |
| 03/08/2006 | 1,470 | 1,473.33 | 1,423.33 | 1,453.33 |
| 03/09/2006 | 1,446.67 | 1,476.67 | 1,436.67 | 1,476.67 |
| 03/10/2006 | 1,493.33 | 1,520 | 1,483.33 | 1,500 |
| 03/13/2006 | 1,500 | 1,526.67 | 1,493.33 | 1,506.67 |
| 03/14/2006 | 1,523.33 | 1,523.33 | 1,476.67 | 1,486.67 |
| 03/15/2006 | 1,496.67 | 1,500 | 1,463.33 | 1,473.33 |
| 03/16/2006 | 1,480 | 1,483.33 | 1,416.67 | 1,426.67 |
| 03/17/2006 | 1,450 | 1,473.33 | 1,440 | 1,466.67 |
| 03/20/2006 | 1,460 | 1,490 | 1,456.67 | 1,480 |
| 03/22/2006 | 1,486.67 | 1,493.33 | 1,473.33 | 1,476.67 |
| 03/23/2006 | 1,486.67 | 1,506.67 | 1,483.33 | 1,490 |
| 03/24/2006 | 1,500 | 1,510 | 1,480 | 1,493.33 |
| 03/27/2006 | 1,493.33 | 1,503.33 | 1,480 | 1,490 |
| 03/28/2006 | 1,483.33 | 1,500 | 1,476.67 | 1,500 |
| 03/29/2006 | 1,490 | 1,526.67 | 1,483.33 | 1,510 |
| 03/30/2006 | 1,523.33 | 1,553.33 | 1,516.67 | 1,540 |
| 03/31/2006 | 1,543.33 | 1,570 | 1,520 | 1,553.33 |
| 04/03/2006 | 1,570 | 1,596.67 | 1,566.67 | 1,580 |
| 04/04/2006 | 1,566.67 | 1,580 | 1,556.67 | 1,563.33 |
| 04/05/2006 | 1,580 | 1,593.33 | 1,580 | 1,583.33 |
| 04/06/2006 | 1,610 | 1,640 | 1,610 | 1,630 |
| 04/07/2006 | 1,623.33 | 1,630 | 1,606.67 | 1,630 |
| 04/10/2006 | 1,630 | 1,650 | 1,623.33 | 1,623.33 |
| 04/11/2006 | 1,630 | 1,636.67 | 1,593.33 | 1,613.33 |
| 04/12/2006 | 1,600 | 1,603.33 | 1,570 | 1,586.67 |
| 04/13/2006 | 1,593.33 | 1,603.33 | 1,566.67 | 1,586.67 |
| 04/14/2006 | 1,603.33 | 1,603.33 | 1,576.67 | 1,586.67 |
| 04/17/2006 | 1,576.67 | 1,580 | 1,553.33 | 1,556.67 |
| 04/18/2006 | 1,560 | 1,563.33 | 1,546.67 | 1,563.33 |
| 04/19/2006 | 1,570 | 1,583.33 | 1,553.33 | 1,553.33 |
| 04/20/2006 | 1,556.67 | 1,556.67 | 1,513.33 | 1,526.67 |
| 04/21/2006 | 1,533.33 | 1,533.33 | 1,500 | 1,523.33 |
| 04/24/2006 | 1,526.67 | 1,526.67 | 1,486.67 | 1,486.67 |
| 04/25/2006 | 1,493.33 | 1,513.33 | 1,486.67 | 1,500 |
| 04/26/2006 | 1,496.67 | 1,496.67 | 1,466.67 | 1,476.67 |
| 04/27/2006 | 1,483.33 | 1,486.67 | 1,466.67 | 1,473.33 |
| 04/28/2006 | 1,476.67 | 1,483.33 | 1,456.67 | 1,470 |
| 05/01/2006 | 1,466.67 | 1,470 | 1,453.33 | 1,463.33 |
| 05/02/2006 | 1,460 | 1,490 | 1,453.33 | 1,460 |
| 05/08/2006 | 1,493.33 | 1,516.67 | 1,486.67 | 1,500 |
| 05/09/2006 | 1,496.67 | 1,506.67 | 1,490 | 1,490 |
| 05/10/2006 | 1,476.67 | 1,483.33 | 1,446.67 | 1,460 |
| 05/11/2006 | 1,466.67 | 1,476.67 | 1,453.33 | 1,460 |
| 05/12/2006 | 1,443.33 | 1,446.67 | 1,426.67 | 1,426.67 |
| 05/15/2006 | 1,396.67 | 1,416.67 | 1,386.67 | 1,410 |
| 05/16/2006 | 1,406.67 | 1,416.67 | 1,376.67 | 1,390 |
| 05/17/2006 | 1,406.67 | 1,406.67 | 1,366.67 | 1,386.67 |
| 05/18/2006 | 1,343.33 | 1,366.67 | 1,343.33 | 1,356.67 |
| 05/19/2006 | 1,370 | 1,376.67 | 1,333.33 | 1,373.33 |
| 05/22/2006 | 1,366.67 | 1,410 | 1,366.67 | 1,370 |
| 05/23/2006 | 1,350 | 1,360 | 1,333.33 | 1,350 |
| 05/24/2006 | 1,353.33 | 1,366.67 | 1,333.33 | 1,366.67 |
| 05/25/2006 | 1,356.67 | 1,473.33 | 1,316.67 | 1,383.33 |
| 05/26/2006 | 1,363.33 | 1,373.33 | 1,326.67 | 1,370 |
| 05/29/2006 | 1,380 | 1,380 | 1,343.33 | 1,356.67 |
| 05/30/2006 | 1,356.67 | 1,360 | 1,333.33 | 1,336.67 |
| 05/31/2006 | 1,303.33 | 1,316.67 | 1,290 | 1,290 |
| 06/01/2006 | 1,340 | 1,343.33 | 1,303.33 | 1,313.33 |
| 06/02/2006 | 1,320 | 1,333.33 | 1,296.67 | 1,320 |
| 06/05/2006 | 1,316.67 | 1,320 | 1,296.67 | 1,313.33 |
| 06/06/2006 | 1,306.67 | 1,326.67 | 1,303.33 | 1,310 |
| 06/07/2006 | 1,303.33 | 1,310 | 1,266.67 | 1,276.67 |
| 06/08/2006 | 1,260 | 1,266.67 | 1,213.33 | 1,240 |
| 06/09/2006 | 1,206.67 | 1,230 | 1,170 | 1,216.67 |
| 06/12/2006 | 1,233.33 | 1,236.67 | 1,203.33 | 1,233.33 |
| 06/13/2006 | 1,213.33 | 1,220 | 1,173.33 | 1,183.33 |
| 06/14/2006 | 1,183.33 | 1,213.33 | 1,173.33 | 1,190 |
| 06/15/2006 | 1,213.33 | 1,233.33 | 1,203.33 | 1,210 |
| 06/16/2006 | 1,243.33 | 1,256.67 | 1,223.33 | 1,236.67 |
| 06/19/2006 | 1,220 | 1,246.67 | 1,216.67 | 1,233.33 |
| 06/20/2006 | 1,233.33 | 1,253.33 | 1,206.67 | 1,223.33 |
| 06/21/2006 | 1,230 | 1,230 | 1,210 | 1,230 |
| 06/22/2006 | 1,250 | 1,256.67 | 1,236.67 | 1,253.33 |
| 06/23/2006 | 1,236.67 | 1,253.33 | 1,223.33 | 1,246.67 |
| 06/26/2006 | 1,223.33 | 1,253.33 | 1,216.67 | 1,246.67 |
| 06/27/2006 | 1,240 | 1,243.33 | 1,220 | 1,230 |
| 06/28/2006 | 1,223.33 | 1,226.67 | 1,200 | 1,210 |
| 06/29/2006 | 1,223.33 | 1,226.67 | 1,213.33 | 1,223.33 |
| 06/30/2006 | 1,250 | 1,256.67 | 1,236.67 | 1,256.67 |
| 07/03/2006 | 1,253.33 | 1,276.67 | 1,250 | 1,263.33 |
| 07/04/2006 | 1,276.67 | 1,283.33 | 1,266.67 | 1,266.67 |
| 07/05/2006 | 1,263.33 | 1,290 | 1,256.67 | 1,290 |
| 07/06/2006 | 1,276.67 | 1,296.67 | 1,253.33 | 1,266.67 |
| 07/07/2006 | 1,283.33 | 1,296.67 | 1,276.67 | 1,283.33 |
| 07/10/2006 | 1,266.67 | 1,276.67 | 1,246.67 | 1,276.67 |
| 07/11/2006 | 1,286.67 | 1,303.33 | 1,276.67 | 1,276.67 |
| 07/12/2006 | 1,273.33 | 1,293.33 | 1,260 | 1,276.67 |
| 07/13/2006 | 1,273.33 | 1,283.33 | 1,236.67 | 1,250 |
| 07/14/2006 | 1,243.33 | 1,283.33 | 1,233.33 | 1,253.33 |
| 07/18/2006 | 1,230 | 1,256.67 | 1,226.67 | 1,226.67 |
| 07/19/2006 | 1,253.33 | 1,256.67 | 1,230 | 1,250 |
| 07/20/2006 | 1,283.33 | 1,286.67 | 1,270 | 1,276.67 |
| 07/21/2006 | 1,260 | 1,283.33 | 1,260 | 1,276.67 |
| 07/24/2006 | 1,266.67 | 1,286.67 | 1,253.33 | 1,276.67 |
| 07/25/2006 | 1,296.67 | 1,310 | 1,286.67 | 1,293.33 |
| 07/26/2006 | 1,300 | 1,306.67 | 1,283.33 | 1,283.33 |
| 07/27/2006 | 1,300 | 1,306.67 | 1,286.67 | 1,303.33 |
| 07/28/2006 | 1,313.33 | 1,326.67 | 1,296.67 | 1,316.67 |
| 07/31/2006 | 1,330 | 1,340 | 1,326.67 | 1,333.33 |
| 08/01/2006 | 1,333.33 | 1,360 | 1,330 | 1,350 |
| 08/02/2006 | 1,350 | 1,350 | 1,323.33 | 1,330 |
| 08/03/2006 | 1,346.67 | 1,350 | 1,340 | 1,340 |
| 08/04/2006 | 1,336.67 | 1,340 | 1,326.67 | 1,330 |
| 08/07/2006 | 1,333.33 | 1,350 | 1,323.33 | 1,326.67 |
| 08/08/2006 | 1,330 | 1,356.67 | 1,326.67 | 1,350 |
| 08/09/2006 | 1,340 | 1,350 | 1,310 | 1,350 |
| 08/10/2006 | 1,356.67 | 1,380 | 1,350 | 1,363.33 |
| 08/11/2006 | 1,360 | 1,366.67 | 1,353.33 | 1,360 |
| 08/14/2006 | 1,350 | 1,396.67 | 1,350 | 1,383.33 |
| 08/15/2006 | 1,386.67 | 1,393.33 | 1,380 | 1,383.33 |
| 08/16/2006 | 1,386.67 | 1,396.67 | 1,383.33 | 1,390 |
| 08/17/2006 | 1,403.33 | 1,410 | 1,396.67 | 1,396.67 |
| 08/18/2006 | 1,396.67 | 1,413.33 | 1,390 | 1,403.33 |
| 08/21/2006 | 1,396.67 | 1,403.33 | 1,373.33 | 1,383.33 |
| 08/22/2006 | 1,383.33 | 1,383.33 | 1,370 | 1,383.33 |
| 08/23/2006 | 1,383.33 | 1,390 | 1,373.33 | 1,380 |
| 08/24/2006 | 1,373.33 | 1,376.67 | 1,360 | 1,376.67 |
| 08/25/2006 | 1,370 | 1,393.33 | 1,363.33 | 1,380 |
| 08/28/2006 | 1,370 | 1,370 | 1,353.33 | 1,360 |
| 08/29/2006 | 1,373.33 | 1,376.67 | 1,346.67 | 1,363.33 |
| 08/30/2006 | 1,363.33 | 1,370 | 1,350 | 1,350 |
| 08/31/2006 | 1,360 | 1,383.33 | 1,350 | 1,383.33 |
| 09/01/2006 | 1,360 | 1,370 | 1,353.33 | 1,370 |
| 09/04/2006 | 1,373.33 | 1,386.67 | 1,370 | 1,373.33 |
| 09/05/2006 | 1,370 | 1,383.33 | 1,366.67 | 1,376.67 |
| 09/06/2006 | 1,366.67 | 1,370 | 1,356.67 | 1,363.33 |
| 09/07/2006 | 1,350 | 1,353.33 | 1,330 | 1,336.67 |
| 09/08/2006 | 1,320 | 1,326.67 | 1,310 | 1,326.67 |
| 09/11/2006 | 1,320 | 1,320 | 1,300 | 1,306.67 |
| 09/12/2006 | 1,330 | 1,333.33 | 1,300 | 1,303.33 |
| 09/13/2006 | 1,323.33 | 1,336.67 | 1,310 | 1,310 |
| 09/14/2006 | 1,320 | 1,336.67 | 1,316.67 | 1,330 |
| 09/15/2006 | 1,313.33 | 1,323.33 | 1,303.33 | 1,316.67 |
| 09/19/2006 | 1,320 | 1,340 | 1,313.33 | 1,316.67 |
| 09/20/2006 | 1,303.33 | 1,306.67 | 1,286.67 | 1,296.67 |
| 09/21/2006 | 1,293.33 | 1,293.33 | 1,260 | 1,280 |
| 09/22/2006 | 1,280 | 1,283.33 | 1,256.67 | 1,270 |
| 09/25/2006 | 1,266.67 | 1,266.67 | 1,216.67 | 1,240 |
| 09/26/2006 | 1,256.67 | 1,263.33 | 1,233.33 | 1,233.33 |
| 09/27/2006 | 1,240 | 1,273.33 | 1,240 | 1,273.33 |
| 09/28/2006 | 1,283.33 | 1,290 | 1,273.33 | 1,283.33 |
| 09/29/2006 | 1,266.67 | 1,280 | 1,260 | 1,266.67 |
| 10/02/2006 | 1,276.67 | 1,296.67 | 1,270 | 1,283.33 |
| 10/03/2006 | 1,306.67 | 1,306.67 | 1,286.67 | 1,296.67 |
| 10/04/2006 | 1,290 | 1,296.67 | 1,276.67 | 1,286.67 |
| 10/05/2006 | 1,303.33 | 1,306.67 | 1,283.33 | 1,296.67 |
| 10/06/2006 | 1,290 | 1,306.67 | 1,290 | 1,303.33 |
| 10/10/2006 | 1,286.67 | 1,296.67 | 1,276.67 | 1,280 |
| 10/11/2006 | 1,273.33 | 1,276.67 | 1,253.33 | 1,260 |
| 10/12/2006 | 1,280 | 1,286.67 | 1,256.67 | 1,260 |
| 10/13/2006 | 1,286.67 | 1,310 | 1,286.67 | 1,293.33 |
| 10/16/2006 | 1,300 | 1,316.67 | 1,296.67 | 1,306.67 |
| 10/17/2006 | 1,303.33 | 1,306.67 | 1,280 | 1,293.33 |
| 10/18/2006 | 1,283.33 | 1,286.67 | 1,270 | 1,280 |
| 10/19/2006 | 1,300 | 1,303.33 | 1,280 | 1,286.67 |
| 10/20/2006 | 1,276.67 | 1,290 | 1,270 | 1,280 |
| 10/23/2006 | 1,283.33 | 1,286.67 | 1,266.67 | 1,270 |
| 10/24/2006 | 1,290 | 1,296.67 | 1,283.33 | 1,290 |
| 10/25/2006 | 1,293.33 | 1,296.67 | 1,280 | 1,280 |
| 10/26/2006 | 1,290 | 1,306.67 | 1,290 | 1,296.67 |
| 10/27/2006 | 1,296.67 | 1,300 | 1,280 | 1,293.33 |
| 10/30/2006 | 1,276.67 | 1,286.67 | 1,260 | 1,263.33 |
| 10/31/2006 | 1,273.33 | 1,276.67 | 1,246.67 | 1,250 |
| 11/01/2006 | 1,253.33 | 1,253.33 | 1,226.67 | 1,230 |
| 11/02/2006 | 1,236.67 | 1,240 | 1,210 | 1,223.33 |
| 11/06/2006 | 1,220 | 1,220 | 1,186.67 | 1,203.33 |
| 11/07/2006 | 1,216.67 | 1,220 | 1,196.67 | 1,210 |
| 11/08/2006 | 1,200 | 1,206.67 | 1,180 | 1,186.67 |
| 11/09/2006 | 1,193.33 | 1,196.67 | 1,160 | 1,173.33 |
| 11/10/2006 | 1,170 | 1,180 | 1,163.33 | 1,166.67 |
| 11/13/2006 | 1,166.67 | 1,180 | 1,160 | 1,166.67 |
| 11/14/2006 | 1,186.67 | 1,190 | 1,170 | 1,173.33 |
| 11/15/2006 | 1,170 | 1,173.33 | 1,160 | 1,160 |
| 11/16/2006 | 1,170 | 1,180 | 1,156.67 | 1,163.33 |
| 11/17/2006 | 1,160 | 1,166.67 | 1,150 | 1,160 |
| 11/20/2006 | 1,166.67 | 1,170 | 1,143.33 | 1,150 |
| 11/21/2006 | 1,156.67 | 1,156.67 | 1,130 | 1,140 |
| 11/22/2006 | 1,150 | 1,176.67 | 1,143.33 | 1,166.67 |
| 11/24/2006 | 1,150 | 1,170 | 1,146.67 | 1,163.33 |
| 11/27/2006 | 1,156.67 | 1,193.33 | 1,156.67 | 1,180 |
| 11/28/2006 | 1,160 | 1,173.33 | 1,153.33 | 1,166.67 |
| 11/29/2006 | 1,173.33 | 1,200 | 1,170 | 1,193.33 |
| 11/30/2006 | 1,226.67 | 1,236.67 | 1,220 | 1,230 |
| 12/01/2006 | 1,220 | 1,233.33 | 1,216.67 | 1,226.67 |
| 12/04/2006 | 1,210 | 1,226.67 | 1,200 | 1,220 |
| 12/05/2006 | 1,223.33 | 1,240 | 1,216.67 | 1,216.67 |
| 12/06/2006 | 1,223.33 | 1,233.33 | 1,216.67 | 1,226.67 |
| 12/07/2006 | 1,233.33 | 1,240 | 1,226.67 | 1,240 |
| 12/08/2006 | 1,223.33 | 1,233.33 | 1,216.67 | 1,223.33 |
| 12/11/2006 | 1,230 | 1,233.33 | 1,203.33 | 1,206.67 |
| 12/12/2006 | 1,220 | 1,230 | 1,210 | 1,216.67 |
| 12/13/2006 | 1,203.33 | 1,213.33 | 1,203.33 | 1,210 |
| 12/14/2006 | 1,220 | 1,230 | 1,220 | 1,226.67 |
| 12/15/2006 | 1,220 | 1,230 | 1,216.67 | 1,226.67 |
| 12/18/2006 | 1,233.33 | 1,236.67 | 1,220 | 1,230 |
| 12/19/2006 | 1,230 | 1,243.33 | 1,220 | 1,220 |
| 12/20/2006 | 1,243.33 | 1,246.67 | 1,230 | 1,236.67 |
| 12/21/2006 | 1,240 | 1,256.67 | 1,236.67 | 1,243.33 |
| 12/22/2006 | 1,233.33 | 1,240 | 1,230 | 1,236.67 |
| 12/25/2006 | 1,236.67 | 1,240 | 1,220 | 1,230 |
| 12/26/2006 | 1,226.67 | 1,230 | 1,216.67 | 1,216.67 |
| 12/27/2006 | 1,220 | 1,230 | 1,206.67 | 1,226.67 |
| 12/28/2006 | 1,233.33 | 1,243.33 | 1,226.67 | 1,236.67 |
| 12/29/2006 | 1,230 | 1,240 | 1,230 | 1,233.33 |