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

2009 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 731.6733

CLOSE 729.653

Low

LOW 610.33

High

HIGH 1,040

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	1,033.33	1,040	991.67	1,000
01/06/2009	996.67	1,000	953.33	963.33
01/07/2009	943.33	943.33	881.67	885
01/08/2009	908.33	926.67	901.67	916.67
01/09/2009	938.33	951.67	910	915
01/13/2009	910	918.33	886.67	890
01/14/2009	883.33	886.67	868.33	876.67
01/15/2009	850	856.67	838.33	840
01/16/2009	848.33	873.33	845	870
01/19/2009	873.33	880	841.67	850
01/20/2009	833.33	836.67	808.33	820
01/21/2009	813.33	840	803.33	835
01/22/2009	846.67	866.67	825	865
01/23/2009	858.33	860	823.33	823.33
01/26/2009	823.33	838.33	820	825
01/27/2009	838.33	861.67	836.67	855
01/28/2009	841.67	853.33	820	826.67
01/29/2009	833.33	838.33	813.33	826.67
01/30/2009	818.33	820	803.33	811.67
02/02/2009	811.67	820	790	811.67
02/03/2009	821.67	851.67	816.67	826.67
02/04/2009	818.33	823.33	805	816.67
02/05/2009	823.33	823.33	795	800
02/06/2009	801.67	808.33	783.33	788.33
02/09/2009	803.33	803.33	755	756.67
02/10/2009	770	775	728.33	740
02/12/2009	716.67	763.33	706.67	755
02/13/2009	781.67	801.67	766.67	783.33
02/16/2009	780	801.67	768.33	775
02/17/2009	763.33	778.33	760	773.33
02/18/2009	766.67	781.67	758.33	778.33
02/19/2009	766.67	771.67	750	753.33
02/20/2009	725	743.33	705	711.67
02/23/2009	691.67	721.67	690	705
02/24/2009	670	691.67	662	690
02/25/2009	688.33	691.67	662	670
02/26/2009	656.67	668.33	654	661
02/27/2009	685	735	678.33	731.67
03/02/2009	685	700	676.67	686.67
03/03/2009	673.33	710	670	680
03/04/2009	670	706.67	668.33	700
03/05/2009	698.33	698.33	678.33	683.33
03/06/2009	670	671.67	645.67	649.33
03/09/2009	659.33	673.33	647.67	658
03/10/2009	654.67	661	633.67	640.33
03/11/2009	666.67	675	658	668.33
03/12/2009	663.67	668.33	634.67	635.33
03/13/2009	638.33	655.67	635.33	650
03/16/2009	656.33	676.67	653.67	664
03/17/2009	671.67	683.33	661.67	676.67
03/18/2009	690	690	661.67	671.67
03/19/2009	660	664.67	640	651
03/23/2009	651.67	676.67	651	676.67
03/24/2009	696.67	720	691.67	716.67
03/25/2009	721.67	735	705	733.33
03/26/2009	751.67	765	736.67	763.33
03/27/2009	765	773.33	748.33	750
03/30/2009	751.67	763.33	718.33	718.33
03/31/2009	731.67	751.67	715	720
04/01/2009	733.33	745	721.67	730
04/02/2009	748.33	770	733.33	761.67
04/03/2009	773.33	773.33	741.67	745
04/06/2009	756.67	758.33	725	728.33
04/07/2009	730	738.33	720	726.67
04/08/2009	735	758.33	731.67	756.67
04/09/2009	756.67	773.33	743.33	770
04/10/2009	783.33	785	726.67	740
04/13/2009	705	723.33	693.33	701.67
04/14/2009	700	711.67	688.33	703.33
04/15/2009	730	730	706.67	716.67
04/16/2009	730	745	721.67	728.33
04/17/2009	745	746.67	723.33	733.33
04/20/2009	735	735	713.33	721.67
04/21/2009	700	735	696.67	720
04/22/2009	716.67	723.33	706.67	716.67
04/23/2009	715	728.33	708.33	723.33
04/24/2009	718.33	723.33	703.33	710
04/27/2009	723.33	730	711.67	720
04/28/2009	706.67	723.33	705	705
04/30/2009	721.67	746.67	716.67	741.67
05/01/2009	748.33	755	735	743.33
05/07/2009	770	771.67	726.67	736.67
05/08/2009	750	761.67	735	756.67
05/11/2009	770	773.33	750	770
05/12/2009	770	778.33	763.33	766.67
05/13/2009	780	796.67	770	791.67
05/14/2009	766.67	776.67	760	771.67
05/15/2009	776.67	803.33	773.33	796.67
05/18/2009	793.33	795	778.33	780
05/19/2009	810	810	791.67	796.67
05/20/2009	820	821.67	805	805
05/21/2009	795	798.33	783.33	786.67
05/22/2009	776.67	798.33	773.33	791.67
05/25/2009	778.33	796.67	778.33	783.33
05/26/2009	791.67	796.67	781.67	793.33
05/27/2009	793.33	796.67	776.67	781.67
05/28/2009	773.33	786.67	773.33	780
05/29/2009	773.33	776.67	756.67	766.67
06/01/2009	773.33	778.33	765	775
06/02/2009	776.67	778.33	765	766.67
06/03/2009	760	768.33	758.33	758.33
06/04/2009	755	770	753.33	765
06/05/2009	770	770	756.67	763.33
06/08/2009	766.67	773.33	761.67	765
06/09/2009	755	760	748.33	760
06/10/2009	773.33	778.33	768.33	776.67
06/11/2009	768.33	770	756.67	758.33
06/12/2009	773.33	806.67	768.33	793.33
06/15/2009	786.67	808.33	785	800
06/16/2009	783.33	790	763.33	765
06/17/2009	775	788.33	766.67	780
06/18/2009	770	793.33	768.33	781.67
06/19/2009	788.33	791.67	771.67	775
06/22/2009	785	788.33	771.67	771.67
06/23/2009	758.33	765	741.67	760
06/24/2009	756.67	758.33	733.33	743.33
06/25/2009	746.67	753.33	733.33	743.33
06/26/2009	740	750	736.67	750
06/29/2009	738.33	750	736.67	738.33
06/30/2009	748.33	760	741.67	756.67
07/01/2009	763.33	781.67	760	766.67
07/02/2009	780	780	766.67	768.33
07/03/2009	733.33	735	706.67	730
07/06/2009	716.67	725	711.67	716.67
07/07/2009	706.67	721.67	703.33	716.67
07/08/2009	718.33	723.33	703.33	706.67
07/09/2009	700	700	685	690
07/10/2009	696.67	711.67	688.33	706.67
07/13/2009	703.33	711.67	698.33	700
07/14/2009	720	720	701.67	711.67
07/15/2009	711.67	720	703.33	716.67
07/16/2009	708.33	711.67	695	700
07/17/2009	711.67	728.33	708.33	720
07/21/2009	738.33	738.33	721.67	730
07/22/2009	736.67	763.33	735	748.33
07/23/2009	746.67	751.67	736.67	738.33
07/24/2009	738.33	740	711.67	723.33
07/27/2009	726.67	740	723.33	733.33
07/28/2009	733.33	745	730	743.33
07/29/2009	736.67	745	733.33	736.67
07/30/2009	733.33	738.33	721.67	728.33
07/31/2009	740	743.33	733.33	740
08/03/2009	745	746.67	733.33	736.67
08/04/2009	738.33	761.67	736.67	756.67
08/05/2009	763.33	768.33	748.33	748.33
08/06/2009	753.33	760	750	753.33
08/07/2009	755	766.67	753.33	761.67
08/10/2009	775	775	755	760
08/11/2009	763.33	793.33	760	781.67
08/12/2009	773.33	790	765	765
08/13/2009	758.33	768.33	748.33	753.33
08/14/2009	756.67	758.33	746.67	748.33
08/17/2009	741.67	743.33	720	723.33
08/18/2009	723.33	738.33	723.33	733.33
08/19/2009	731.67	751.67	730	743.33
08/20/2009	736.67	746.67	730	741.67
08/21/2009	736.67	751.67	733.33	748.33
08/24/2009	750	771.67	748.33	766.67
08/25/2009	766.67	768.33	756.67	763.33
08/26/2009	750	761.67	745	758.33
08/27/2009	748.33	750	733.33	743.33
08/28/2009	748.33	748.33	733.33	738.33
08/31/2009	746.67	760	741.67	750
09/01/2009	745	753.33	740	743.33
09/02/2009	723.33	725	710	723.33
09/03/2009	713.33	718.33	705	716.67
09/04/2009	708.33	710	686.67	700
09/07/2009	696.67	700	685	693.33
09/08/2009	698.33	715	693.33	708.33
09/09/2009	705	710	696.67	706.67
09/10/2009	711.67	723.33	711.67	720
09/11/2009	725	725	713.33	718.33
09/14/2009	711.67	718.33	705	716.67
09/15/2009	718.33	723.33	711.67	715
09/16/2009	720	721.67	705	706.67
09/17/2009	713.33	718.33	705	718.33
09/18/2009	711.67	716.67	700	706.67
09/24/2009	720	731.67	715	726.67
09/25/2009	718.33	720	703.33	716.67
09/28/2009	713.33	728.33	711.67	718.33
09/29/2009	726.67	726.67	703.33	710
09/30/2009	713.33	716.67	703.33	716.67
10/01/2009	726.67	736.67	720	725
10/02/2009	710	713.33	703.33	706.67
10/05/2009	715	731.67	711.67	711.67
10/06/2009	726.67	726.67	703.33	706.67
10/07/2009	710	710	690	703.33
10/08/2009	705	705	691.67	696.67
10/09/2009	696.67	706.67	686.67	705
10/13/2009	715	721.67	705	705
10/14/2009	708.33	721.67	703.33	713.33
10/15/2009	716.67	726.67	715	721.67
10/16/2009	718.33	731.67	716.67	725
10/19/2009	716.67	721.67	711.67	720
10/20/2009	713.33	730	713.33	725
10/21/2009	718.33	720	700	701.67
10/22/2009	698.33	708.33	696.67	700
10/23/2009	708.33	708.33	693.33	695
10/26/2009	685	691.67	681.67	683.33
10/27/2009	685	688.33	670	673.33
10/28/2009	671.67	680	670	675
10/29/2009	675	675	662	663
10/30/2009	676.67	678.33	666.67	668.33
11/02/2009	660	668.33	660	665.33
11/04/2009	661.67	676.67	660	670
11/05/2009	673.33	676.67	666	668.33
11/06/2009	670	670	659.33	662.67
11/09/2009	666.67	668.33	650.67	652
11/10/2009	655	660.67	650	654
11/11/2009	655	655	644.33	649.33
11/12/2009	643.33	647	633.67	637.33
11/13/2009	640.67	652	640.67	645.67
11/16/2009	650	654.33	644	651.33
11/17/2009	651	656	644.33	652.67
11/18/2009	655	665.67	653.67	657
11/19/2009	656.67	657.33	645.67	653
11/20/2009	650	656	645.67	653
11/24/2009	653.33	656	640.67	645.67
11/25/2009	646.67	652.33	641	642.67
11/26/2009	633.33	644.67	633.33	637.33
11/27/2009	632	647.33	630.67	632.33
11/30/2009	633.67	644.33	625.67	644.33
12/01/2009	644.67	673.33	644.67	670
12/02/2009	665.67	680	665.67	675
12/03/2009	680	683.33	671.67	680
12/04/2009	676.67	681.67	671.67	680
12/07/2009	681.67	685	666.67	671.67
12/08/2009	673.33	680	666.67	670
12/09/2009	659.33	671.67	658.33	664.67
12/10/2009	678.33	680	648	650.33
12/11/2009	645	646.67	638.33	646.67
12/14/2009	640	644	625.67	627.33
12/15/2009	620	624.67	616.67	619
12/16/2009	627.33	640	627	628
12/17/2009	633.33	638	628.67	631
12/18/2009	626	626	610.33	610.33
12/21/2009	625	625.33	613.67	614
12/22/2009	614.33	617.33	612	615
12/24/2009	623.33	633	616.67	630.33
12/25/2009	630	632	623.33	629
12/28/2009	626.67	638	626.67	634.67
12/29/2009	639.67	644.67	631.33	638.67
12/30/2009	638.33	642.33	632.33	632.33

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High