Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Seven & i Holdings Co., Ltd. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

3382.T: Seven & i Holdings Co., Ltd. Historical Data

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,111.8374
CLOSE 1,111.1886

Low

LOW 886.67

High

HIGH 1,333.33
DATEOPENHIGHLOWCLOSE
01/04/20071,283.331,2901,2701,276.67
01/05/20071,273.331,283.331,2701,276.67
01/09/20071,266.671,2901,263.331,283.33
01/10/20071,286.671,2901,2501,260
01/11/20071,263.331,266.671,226.671,240
01/12/20071,246.671,2601,2401,253.33
01/15/20071,2701,2701,253.331,256.67
01/16/20071,253.331,253.331,2401,246.67
01/17/20071,2501,256.671,2301,250
01/18/20071,253.331,266.671,2501,256.67
01/19/20071,253.331,263.331,243.331,263.33
01/22/20071,2601,2601,2501,256.67
01/23/20071,246.671,256.671,243.331,246.67
01/24/20071,246.671,253.331,2401,250
01/25/20071,253.331,256.671,233.331,236.67
01/26/20071,2401,2401,216.671,233.33
01/29/20071,213.331,223.331,206.671,216.67
01/30/20071,226.671,233.331,2101,216.67
01/31/20071,2201,2201,2001,210
02/01/20071,206.671,2201,203.331,210
02/02/20071,213.331,216.671,206.671,210
02/05/20071,213.331,216.671,2001,200
02/06/20071,2101,213.331,2001,200
02/07/20071,203.331,203.331,1901,196.67
02/08/20071,206.671,246.671,203.331,206.67
02/09/20071,206.671,2101,193.331,206.67
02/13/20071,193.331,196.671,176.671,193.33
02/14/20071,1901,196.671,186.671,193.33
02/15/20071,2101,263.331,2101,250
02/16/20071,246.671,253.331,2301,250
02/19/20071,253.331,286.671,2501,250
02/20/20071,263.331,273.331,246.671,256.67
02/21/20071,2601,293.331,256.671,283.33
02/22/20071,2901,323.331,286.671,300
02/23/20071,3001,303.331,286.671,296.67
02/26/20071,3001,333.331,276.671,286.67
02/27/20071,286.671,293.331,266.671,286.67
02/28/20071,236.671,266.671,2201,266.67
03/01/20071,246.671,253.331,233.331,243.33
03/02/20071,233.331,246.671,226.671,226.67
03/05/20071,2101,2201,2001,206.67
03/06/20071,203.331,2101,193.331,206.67
03/07/20071,223.331,223.331,2001,203.33
03/08/20071,193.331,213.331,183.331,210
03/09/20071,2201,226.671,203.331,223.33
03/12/20071,213.331,216.671,203.331,206.67
03/13/20071,2101,2101,2001,203.33
03/14/20071,1901,193.331,1701,176.67
03/15/20071,1901,193.331,166.671,170
03/16/20071,1701,183.331,163.331,163.33
03/19/20071,1601,1701,153.331,163.33
03/20/20071,1701,1801,1601,170
03/22/20071,186.671,196.671,176.671,193.33
03/23/20071,206.671,216.671,203.331,203.33
03/26/20071,2101,223.331,206.671,216.67
03/27/20071,203.331,213.331,203.331,210
03/28/20071,193.331,2001,173.331,176.67
03/29/20071,176.671,193.331,173.331,186.67
03/30/20071,206.671,206.671,196.671,196.67
04/02/20071,203.331,213.331,183.331,190
04/03/20071,196.671,2001,176.671,193.33
04/05/20071,2301,236.671,223.331,230
04/06/20071,216.671,2201,196.671,200
04/09/20071,2001,2101,196.671,203.33
04/10/20071,203.331,203.331,186.671,196.67
04/11/20071,203.331,213.331,1901,200
04/12/20071,193.331,196.671,176.671,183.33
04/13/20071,183.331,186.671,146.671,153.33
04/16/20071,183.331,186.671,1701,173.33
04/17/20071,186.671,186.671,153.331,170
04/18/20071,173.331,173.331,1601,163.33
04/19/20071,163.331,163.331,1401,153.33
04/20/20071,143.331,156.671,136.671,153.33
04/23/20071,156.671,1601,136.671,146.67
04/24/20071,1401,146.671,136.671,143.33
04/25/20071,146.671,156.671,136.671,146.67
04/26/20071,156.671,173.331,156.671,163.33
04/27/20071,163.331,1701,143.331,153.33
05/01/20071,143.331,146.671,133.331,146.67
05/02/20071,143.331,156.671,136.671,150
05/07/20071,166.671,173.331,163.331,170
05/08/20071,173.331,1901,173.331,183.33
05/09/20071,1701,186.671,166.671,180
05/10/20071,176.671,176.671,1601,166.67
05/11/20071,166.671,166.671,153.331,160
05/14/20071,1601,163.331,1501,156.67
05/15/20071,153.331,166.671,1501,153.33
05/16/20071,1601,173.331,1601,166.67
05/17/20071,166.671,173.331,163.331,163.33
05/18/20071,176.671,1801,163.331,166.67
05/21/20071,1701,176.671,166.671,173.33
05/22/20071,166.671,1901,166.671,186.67
05/23/20071,1901,196.671,186.671,190
05/24/20071,1801,196.671,173.331,190
05/25/20071,173.331,183.331,1701,183.33
05/28/20071,183.331,183.331,176.671,176.67
05/29/20071,1701,176.671,166.671,173.33
05/30/20071,1701,173.331,163.331,173.33
05/31/20071,1801,1901,1701,173.33
06/01/20071,166.671,173.331,1601,166.67
06/04/20071,183.331,183.331,146.671,160
06/05/20071,153.331,156.671,143.331,153.33
06/06/20071,156.671,1701,146.671,150
06/07/20071,1401,1601,1401,160
06/08/20071,1501,166.671,1401,150
06/11/20071,146.671,1501,1401,150
06/12/20071,1501,153.331,136.671,136.67
06/13/20071,1301,136.671,123.331,133.33
06/14/20071,126.671,133.331,126.671,133.33
06/15/20071,146.671,163.331,136.671,150
06/18/20071,163.331,166.671,153.331,156.67
06/19/20071,163.331,1701,156.671,156.67
06/20/20071,153.331,163.331,153.331,160
06/21/20071,1601,166.671,156.671,160
06/22/20071,143.331,1601,143.331,150
06/25/20071,1501,163.331,143.331,146.67
06/26/20071,1401,143.331,133.331,136.67
06/27/20071,1401,143.331,133.331,133.33
06/28/20071,133.331,143.331,1301,140
06/29/20071,156.671,1801,153.331,173.33
07/02/20071,163.331,1701,156.671,166.67
07/03/20071,173.331,176.671,166.671,166.67
07/04/20071,173.331,186.671,1701,170
07/05/20071,206.671,213.331,2001,200
07/06/20071,186.671,193.331,1801,190
07/09/20071,206.671,213.331,1901,190
07/10/20071,206.671,2101,2001,203.33
07/11/20071,186.671,193.331,183.331,190
07/12/20071,203.331,226.671,203.331,210
07/13/20071,226.671,233.331,216.671,223.33
07/17/20071,206.671,2101,193.331,200
07/18/20071,1901,196.671,173.331,183.33
07/19/20071,1901,196.671,186.671,186.67
07/20/20071,183.331,186.671,173.331,173.33
07/23/20071,173.331,176.671,1601,166.67
07/24/20071,156.671,173.331,1501,166.67
07/25/20071,1601,166.671,153.331,163.33
07/26/20071,153.331,1601,1401,143.33
07/27/20071,126.671,136.671,123.331,130
07/30/20071,126.671,1301,1101,116.67
07/31/20071,1101,126.671,103.331,113.33
08/01/20071,1201,1201,093.331,096.67
08/02/20071,1001,113.331,093.331,096.67
08/03/20071,1101,1101,0901,096.67
08/06/20071,0801,096.671,0801,086.67
08/07/20071,0901,093.331,076.671,083.33
08/08/20071,086.671,103.331,0801,093.33
08/09/20071,116.671,123.331,103.331,106.67
08/10/20071,0901,103.331,083.331,093.33
08/13/20071,0801,086.671,066.671,073.33
08/14/20071,076.671,083.331,0701,076.67
08/15/20071,0701,076.671,0601,063.33
08/16/20071,0501,053.331,0001,036.67
08/17/20071,0201,030993.33996.67
08/20/20071,0401,0501,0201,036.67
08/21/20071,0301,043.331,023.331,043.33
08/22/20071,036.671,046.671,023.331,036.67
08/23/20071,0601,076.671,053.331,073.33
08/24/20071,046.671,063.331,046.671,060
08/27/20071,066.671,073.331,056.671,063.33
08/28/20071,056.671,056.671,043.331,050
08/29/20071,0201,026.671,013.331,023.33
08/30/20071,0401,043.331,0301,030
08/31/20071,033.331,033.331,016.671,030
09/03/20071,033.331,033.331,023.331,033.33
09/04/20071,0401,046.671,0301,040
09/05/20071,036.671,0401,016.671,016.67
09/06/20071,0101,023.331,003.331,020
09/07/20071,003.331,0101,0001,006.67
09/10/2007976.67993.33976.67980
09/11/2007985995976.67985
09/12/2007988.33995970981.67
09/13/2007995995975986.67
09/14/2007986.67988.33978.33981.67
09/18/2007976.67978.33961.67965
09/19/2007990993.33978.33983.33
09/20/2007981.67981.67958.33965
09/21/2007978.33980951.67961.67
09/25/2007935941.67931.67941.67
09/26/2007965970956.67956.67
09/27/2007968.33998.33963.33996.67
09/28/2007986.67990968.33985
10/01/2007976.67990975983.33
10/02/2007996.671,000990996.67
10/03/2007998.331,010998.331,006.67
10/04/2007976.67978.33955973.33
10/05/2007966.67991.67966.67988.33
10/09/2007988.331,000988.33993.33
10/10/20071,003.331,043.331,003.331,030
10/11/20071,016.671,053.331,016.671,030
10/12/20071,033.331,036.671,016.671,020
10/15/20071,043.331,046.671,016.671,023.33
10/16/20071,0101,013.33988.33993.33
10/17/2007998.33998.33973.33978.33
10/18/2007965966.67945956.67
10/19/2007950970943.33958.33
10/22/2007921.67940916.67930
10/23/2007943.33943.33930933.33
10/24/2007930936.67923.33931.67
10/25/2007936.67953.33926.67936.67
10/26/2007950960943.33951.67
10/29/2007955961.67946.67960
10/30/2007950965950965
10/31/2007966.67991.67965986.67
11/01/2007983.331,000983.33998.33
11/02/2007971.67988.33971.67976.67
11/05/2007973.33990966.67980
11/06/2007975991.67975981.67
11/07/2007985988.33981.67985
11/08/2007971.67975961.67975
11/09/2007948.33961.67943.33946.67
11/12/2007933.33936.67910918.33
11/13/2007905938.33901.67933.33
11/14/2007946.67950936.67943.33
11/15/2007963.33968.33951.67961.67
11/16/2007948.33948.33931.67938.33
11/19/2007935951.67930940
11/20/2007928.33938.33916.67923.33
11/21/2007911.67920911.67916.67
11/22/2007903.33918.33901.67910
11/26/2007906.67921.67905915
11/27/2007888.33921.67886.67916.67
11/28/2007910918.33895906.67
11/29/2007930933.33911.67916.67
11/30/2007916.67925910925
12/03/2007931.67956.67926.67945
12/04/2007955958.33933.33948.33
12/05/2007963.33986.67960983.33
12/06/20071,006.671,023.33998.331,010
12/07/20071,0101,026.671,003.331,010
12/10/20071,023.331,023.331,0101,023.33
12/11/20071,0401,0501,0201,026.67
12/12/20071,0101,036.671,0101,030
12/13/20071,0401,046.671,023.331,023.33
12/14/20071,016.671,023.331,003.331,016.67
12/17/20071,003.331,006.67981.67985
12/18/2007983.331,010976.671,000
12/19/20071,003.331,026.671,0001,010
12/20/20071,0201,0501,016.671,033.33
12/21/20071,0401,056.671,036.671,053.33
12/25/20071,066.671,0801,066.671,073.33
12/26/20071,076.671,076.671,053.331,076.67
12/27/20071,0801,093.331,076.671,086.67
12/28/20071,0901,0901,0801,086.67