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

2008 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 974.9729

CLOSE 974.9661

Low

LOW 664.67

High

HIGH 1,183.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2008	1,086.67	1,086.67	1,066.67	1,073.33
01/07/2008	1,056.67	1,070	1,053.33	1,053.33
01/08/2008	1,040	1,046.67	1,010	1,016.67
01/09/2008	1,020	1,043.33	1,013.33	1,040
01/10/2008	1,033.33	1,046.67	1,026.67	1,026.67
01/11/2008	966.67	973.33	933.33	961.67
01/15/2008	975	991.67	968.33	986.67
01/16/2008	946.67	976.67	946.67	968.33
01/17/2008	971.67	975	928.33	958.33
01/18/2008	925	966.67	918.33	966.67
01/21/2008	926.67	930	903.33	910
01/22/2008	870	881.67	855	860
01/23/2008	868.33	896.67	850	863.33
01/24/2008	836.67	858.33	836.67	841.67
01/25/2008	855	903.33	851.67	903.33
01/28/2008	915	926.67	860	861.67
01/29/2008	895	900	866.67	893.33
01/30/2008	920	921.67	890	898.33
01/31/2008	858.33	883.33	856.67	878.33
02/01/2008	890	901.67	878.33	893.33
02/04/2008	916.67	925	901.67	908.33
02/05/2008	911.67	923.33	905	915
02/06/2008	873.33	880	853.33	855
02/07/2008	856.67	875	850	868.33
02/08/2008	861.67	880	861.67	863.33
02/12/2008	868.33	876.67	858.33	868.33
02/13/2008	895	898.33	876.67	885
02/14/2008	908.33	918.33	891.67	910
02/15/2008	886.67	905	880	898.33
02/18/2008	906.67	930	905	911.67
02/19/2008	915	925	911.67	918.33
02/20/2008	921.67	923.33	878.33	885
02/21/2008	891.67	916.67	888.33	905
02/22/2008	891.67	896.67	883.33	886.67
02/25/2008	886.67	906.67	886.67	905
02/26/2008	896.67	903.33	875	878.33
02/27/2008	905	916.67	895	910
02/28/2008	891.67	891.67	878.33	885
02/29/2008	875	876.67	860	876.67
03/03/2008	850	856.67	843.33	843.33
03/04/2008	846.67	848.33	818.33	825
03/05/2008	815	818.33	800	810
03/06/2008	828.33	833.33	818.33	823.33
03/07/2008	810	825	791.67	791.67
03/10/2008	800	805	776.67	786.67
03/11/2008	760	778.33	753.33	770
03/12/2008	796.67	796.67	768.33	773.33
03/13/2008	765	765	731.67	736.67
03/14/2008	723.33	733.33	711.67	716.67
03/17/2008	705	710	664.67	681.67
03/18/2008	668.33	710	666.67	706.67
03/19/2008	745	756.67	731.67	755
03/21/2008	773.33	801.67	770	800
03/24/2008	801.67	810	785	793.33
03/25/2008	800	820	790	816.67
03/26/2008	830	831.67	796.67	815
03/27/2008	820	833.33	813.33	815
03/28/2008	825	853.33	806.67	841.67
03/31/2008	840	855	826.67	833.33
04/01/2008	843.33	888.33	840	881.67
04/02/2008	910	931.67	903.33	931.67
04/03/2008	928.33	928.33	908.33	913.33
04/04/2008	926.67	931.67	906.67	913.33
04/07/2008	918.33	941.67	915	936.67
04/08/2008	943.33	956.67	908.33	915
04/09/2008	901.67	911.67	871.67	875
04/10/2008	876.67	876.67	848.33	865
04/11/2008	905	966.67	893.33	965
04/14/2008	963.33	975	940	940
04/15/2008	946.67	991.67	943.33	978.33
04/16/2008	971.67	980	955	958.33
04/17/2008	971.67	1,003.33	963.33	986.67
04/18/2008	996.67	1,030	993.33	1,030
04/21/2008	1,043.33	1,046.67	1,010	1,020
04/22/2008	1,010	1,013.33	990	991.67
04/23/2008	991.67	1,026.67	988.33	1,006.67
04/24/2008	1,000	1,010	993.33	995
04/25/2008	1,006.67	1,050	1,006.67	1,043.33
04/28/2008	1,046.67	1,050	1,033.33	1,036.67
04/30/2008	1,026.67	1,040	1,026.67	1,030
05/01/2008	1,036.67	1,053.33	1,036.67	1,040
05/02/2008	1,053.33	1,056.67	1,040	1,053.33
05/07/2008	1,063.33	1,080	1,060	1,070
05/08/2008	1,066.67	1,073.33	1,060	1,060
05/09/2008	1,073.33	1,086.67	1,020	1,030
05/12/2008	1,030	1,050	1,030	1,050
05/13/2008	1,063.33	1,106.67	1,063.33	1,096.67
05/14/2008	1,093.33	1,096.67	1,066.67	1,086.67
05/15/2008	1,090	1,110	1,086.67	1,110
05/16/2008	1,110	1,113.33	1,080	1,083.33
05/19/2008	1,066.67	1,096.67	1,063.33	1,080
05/20/2008	1,063.33	1,063.33	1,026.67	1,040
05/21/2008	1,010	1,013.33	978.33	996.67
05/22/2008	991.67	1,010	971.67	1,010
05/23/2008	1,033.33	1,036.67	1,003.33	1,003.33
05/26/2008	993.33	1,003.33	980	981.67
05/27/2008	985	1,013.33	985	1,006.67
05/28/2008	1,006.67	1,010	983.33	990
05/29/2008	1,000	1,020	996.67	1,016.67
05/30/2008	1,033.33	1,033.33	1,026.67	1,026.67
06/02/2008	1,030	1,046.67	1,020	1,043.33
06/03/2008	1,026.67	1,030	1,003.33	1,010
06/04/2008	1,036.67	1,046.67	1,026.67	1,046.67
06/05/2008	1,046.67	1,083.33	1,036.67	1,063.33
06/06/2008	1,080	1,090	1,070	1,076.67
06/09/2008	1,053.33	1,076.67	1,050	1,060
06/10/2008	1,073.33	1,100	1,050	1,056.67
06/11/2008	1,073.33	1,100	1,073.33	1,096.67
06/12/2008	1,080	1,083.33	1,056.67	1,073.33
06/13/2008	1,076.67	1,076.67	1,046.67	1,053.33
06/16/2008	1,070	1,096.67	1,056.67	1,096.67
06/17/2008	1,096.67	1,113.33	1,096.67	1,100
06/18/2008	1,100	1,110	1,093.33	1,103.33
06/19/2008	1,096.67	1,106.67	1,083.33	1,086.67
06/20/2008	1,093.33	1,100	1,060	1,060
06/23/2008	1,040	1,063.33	1,036.67	1,060
06/24/2008	1,060	1,083.33	1,060	1,080
06/25/2008	1,080	1,083.33	1,040	1,050
06/26/2008	1,060	1,070	1,056.67	1,066.67
06/27/2008	1,060	1,070	1,023.33	1,036.67
06/30/2008	1,036.67	1,043.33	1,006.67	1,010
07/01/2008	1,010	1,043.33	1,003.33	1,026.67
07/02/2008	1,010	1,023.33	1,000	1,006.67
07/03/2008	1,010	1,043.33	1,003.33	1,040
07/04/2008	1,040	1,040	1,013.33	1,020
07/07/2008	1,013.33	1,046.67	1,010	1,043.33
07/08/2008	1,036.67	1,050	1,026.67	1,046.67
07/09/2008	1,050	1,053.33	1,020	1,023.33
07/10/2008	1,006.67	1,053.33	1,006.67	1,046.67
07/11/2008	1,043.33	1,043.33	1,016.67	1,026.67
07/14/2008	1,020	1,046.67	1,020	1,023.33
07/15/2008	1,010	1,016.67	995	1,006.67
07/16/2008	990	1,003.33	980	990
07/17/2008	1,003.33	1,013.33	990	1,010
07/18/2008	1,033.33	1,033.33	1,003.33	1,006.67
07/22/2008	1,026.67	1,050	1,016.67	1,050
07/23/2008	1,063.33	1,083.33	1,050	1,053.33
07/24/2008	1,066.67	1,083.33	1,063.33	1,080
07/25/2008	1,063.33	1,070	1,040	1,043.33
07/28/2008	1,046.67	1,056.67	1,040	1,040
07/29/2008	1,040	1,040	1,020	1,040
07/30/2008	1,053.33	1,083.33	1,046.67	1,053.33
07/31/2008	1,066.67	1,106.67	1,063.33	1,103.33
08/01/2008	1,106.67	1,113.33	1,083.33	1,093.33
08/04/2008	1,110	1,143.33	1,106.67	1,133.33
08/05/2008	1,156.67	1,183.33	1,153.33	1,170
08/06/2008	1,166.67	1,170	1,136.67	1,143.33
08/07/2008	1,136.67	1,143.33	1,116.67	1,120
08/08/2008	1,106.67	1,126.67	1,100	1,120
08/11/2008	1,096.67	1,110	1,086.67	1,110
08/12/2008	1,123.33	1,140	1,116.67	1,123.33
08/13/2008	1,126.67	1,133.33	1,110	1,123.33
08/14/2008	1,110	1,113.33	1,086.67	1,093.33
08/15/2008	1,090	1,106.67	1,080	1,103.33
08/18/2008	1,103.33	1,130	1,086.67	1,116.67
08/19/2008	1,086.67	1,096.67	1,076.67	1,093.33
08/20/2008	1,090	1,126.67	1,080	1,106.67
08/21/2008	1,126.67	1,130	1,086.67	1,086.67
08/22/2008	1,090	1,093.33	1,073.33	1,076.67
08/25/2008	1,093.33	1,120	1,093.33	1,103.33
08/26/2008	1,086.67	1,090	1,050	1,050
08/27/2008	1,053.33	1,060	1,033.33	1,036.67
08/28/2008	1,036.67	1,036.67	1,010	1,020
08/29/2008	1,053.33	1,076.67	1,040	1,066.67
09/01/2008	1,053.33	1,066.67	1,036.67	1,036.67
09/02/2008	1,046.67	1,056.67	1,016.67	1,020
09/03/2008	1,053.33	1,073.33	1,040	1,070
09/04/2008	1,050	1,063.33	1,036.67	1,046.67
09/05/2008	1,033.33	1,063.33	1,026.67	1,050
09/08/2008	1,053.33	1,070	1,040	1,043.33
09/09/2008	1,020	1,033.33	1,003.33	1,016.67
09/10/2008	1,013.33	1,046.67	1,000	1,043.33
09/11/2008	1,020	1,060	1,020	1,050
09/12/2008	1,056.67	1,063.33	1,020	1,040
09/16/2008	990	1,020	990	1,013.33
09/17/2008	1,020	1,026.67	1,000	1,023.33
09/18/2008	998.33	1,006.67	976.67	976.67
09/19/2008	988.33	1,026.67	971.67	991.67
09/22/2008	1,023.33	1,040	1,003.33	1,026.67
09/24/2008	1,013.33	1,040	995	1,036.67
09/25/2008	1,026.67	1,026.67	1,000	1,013.33
09/26/2008	1,010	1,013.33	983.33	1,010
09/29/2008	1,033.33	1,063.33	1,026.67	1,026.67
09/30/2008	980	1,003.33	973.33	998.33
10/01/2008	1,013.33	1,023.33	990	1,006.67
10/02/2008	1,023.33	1,046.67	1,020	1,023.33
10/03/2008	1,023.33	1,063.33	1,013.33	1,026.67
10/06/2008	1,036.67	1,050	1,030	1,036.67
10/07/2008	1,006.67	1,030	983.33	985
10/08/2008	935	951.67	866.67	876.67
10/09/2008	836.67	856.67	803.33	803.33
10/10/2008	696.67	768.33	683.33	726.67
10/14/2008	856.67	860	843.33	860
10/15/2008	886.67	905	868.33	891.67
10/16/2008	883.33	883.33	818.33	830
10/17/2008	865	875	840	871.67
10/20/2008	891.67	923.33	878.33	920
10/21/2008	973.33	981.67	921.67	936.67
10/22/2008	926.67	936.67	870	876.67
10/23/2008	850	890	816.67	888.33
10/24/2008	880	880	798.33	801.67
10/27/2008	815	870	790	803.33
10/28/2008	830	916.67	823.33	916.67
10/29/2008	943.33	996.67	936.67	996.67
10/30/2008	983.33	1,020	968.33	1,013.33
10/31/2008	935	950	905	905
11/04/2008	1,013.33	1,040	998.33	1,040
11/05/2008	1,043.33	1,060	1,003.33	1,023.33
11/06/2008	991.67	1,006.67	961.67	978.33
11/07/2008	926.67	988.33	921.67	945
11/10/2008	998.33	1,006.67	980	1,000
11/11/2008	973.33	1,000	945	986.67
11/12/2008	960	986.67	956.67	985
11/13/2008	958.33	1,030	958.33	1,010
11/14/2008	1,030	1,043.33	990	1,000
11/17/2008	983.33	1,033.33	983.33	1,006.67
11/18/2008	993.33	1,016.67	960	965
11/19/2008	968.33	970	936.67	965
11/20/2008	925	933.33	876.67	886.67
11/21/2008	875	928.33	858.33	926.67
11/25/2008	953.33	956.67	895	911.67
11/26/2008	921.67	931.67	900	910
11/27/2008	930	945	928.33	941.67
11/28/2008	913.33	915	891.67	900
12/01/2008	886.67	903.33	878.33	898.33
12/02/2008	845	870	836.67	836.67
12/03/2008	903.33	936.67	888.33	936.67
12/04/2008	923.33	936.67	913.33	933.33
12/05/2008	946.67	968.33	940	955
12/08/2008	958.33	991.67	940	978.33
12/09/2008	983.33	996.67	963.33	973.33
12/10/2008	986.67	1,010	978.33	1,003.33
12/11/2008	995	1,000	976.67	991.67
12/12/2008	991.67	1,010	955	976.67
12/15/2008	976.67	995	958.33	978.33
12/16/2008	978.33	980	960	963.33
12/17/2008	976.67	986.67	953.33	980
12/18/2008	980	995	973.33	986.67
12/19/2008	981.67	990	956.67	956.67
12/22/2008	955	956.67	940	948.33
12/24/2008	948.33	966.67	926.67	963.33
12/25/2008	966.67	971.67	958.33	968.33
12/26/2008	970	971.67	961.67	968.33
12/29/2008	970	975	950	973.33
12/30/2008	976.67	1,023.33	975	1,016.67

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High