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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 691.3524
CLOSE 691.4692

Low

LOW 616

High

HIGH 822.67
DATEOPENHIGHLOWCLOSE
01/04/2010641645.67637637.33
01/05/2010649.33649.33642.33644
01/06/2010647.67664.33645.67662.33
01/07/2010666668657661.67
01/08/2010668.67675.33651.67661
01/12/2010667.33670.33662.33669.67
01/13/2010669.67676669670.67
01/14/2010671673.33664670
01/15/2010675691.67671691.67
01/18/2010683.33689680.33685
01/19/2010676.67690.33675683.33
01/20/2010676.67683.67668.33670
01/21/2010656.67669.33656668.67
01/22/2010661.67662.33647.67649.33
01/25/2010649661649660.33
01/26/2010652.33656.67641.33641.67
01/27/2010651.67666.33650661.67
01/28/2010662670656.33665.33
01/29/2010665665.33655659
02/01/2010655.33662.33648.33660.67
02/02/2010659666.33654664.33
02/03/2010665675.33664.33670
02/04/2010682.33685.67668.67676
02/05/2010659.33668.67654.67666.67
02/08/2010668668652655.33
02/09/2010644649.33642642
02/10/2010646.33650.67643.33645.67
02/12/2010662.67665.67652.67658.33
02/15/2010654.33658.33645.33647.33
02/16/2010647.67650640.33643.33
02/17/2010650.67657.67647656
02/18/2010659665.33657.67660
02/19/2010660661.33649.67651
02/22/2010666677.67664.67671.67
02/23/2010674.33676665.33667
02/24/2010646.67650639.67646
02/25/2010649.33660.33648.33657
02/26/2010650.67668.33650.67668
03/01/2010669.33671.67663664
03/02/2010662.67665659.33661.67
03/03/2010668.33668.67652.33657.33
03/04/2010653.67655.33646647
03/05/2010650658.33644.33647.33
03/08/2010662.33666657664.33
03/09/2010659663655.33656.33
03/10/2010652655.67649.33653
03/11/2010665.67673.33663673.33
03/12/2010679.33686.67672.67684.33
03/15/2010683.67687.67677.33682.67
03/16/2010679.33688678685
03/17/2010692693.33686.33688.67
03/18/2010691.33691.33681.33682.33
03/19/2010690699.67689.33698
03/23/2010698.33714.33692.67705.67
03/24/2010722.33729718.67724.67
03/25/2010720.67723.33701.33706.67
03/26/2010718.67724.67713723.33
03/29/2010744.67753740.67744
03/30/2010744.33748.33737.33746.33
03/31/2010741.33757.33741753
04/01/2010766.67776.67755773
04/02/2010781.67782771.33782
04/05/2010783.33792.33783.33789.67
04/06/2010790795.33775.67782.33
04/07/2010784.67789.33779.67785
04/08/2010777779.67766.67771.33
04/09/2010804.67819.33800.33818.67
04/12/2010818818.33804805.33
04/13/2010804.33806789.67806
04/14/2010801.67809792.33795.33
04/15/2010806.33822.67805820.67
04/16/2010814816.67801.67801.67
04/19/2010798.33804.67796.67799
04/20/2010800807.33798.33801.67
04/21/2010802804.33793.67796
04/22/2010795.67808.67790803.67
04/23/2010787799.33786.67799
04/26/2010800.67815.33799.67815
04/27/2010811.67816.33806814.33
04/28/2010800802.67790.67793.33
04/30/2010795.67806.33795.67802.33
05/06/2010789.67791.67775787
05/07/2010758.33779753.67777.33
05/10/2010761.33773.33758.33772.33
05/11/2010780784.67775.33777
05/12/2010777.33787773.67783
05/13/2010788788.33779.33782.33
05/14/2010767771.33763.67764.67
05/17/2010757757.33750.33752
05/18/2010752.33757.67749.67749.67
05/19/2010738.33748.33735745.67
05/20/2010743.33743.67729.67731
05/21/2010713.33721.33711.67716.33
05/24/2010708.33716.67705.33712.67
05/25/2010703.33705694.33696.67
05/26/2010697.67702686688
05/27/2010685.67695.33683693.33
05/28/2010698.33705.67690.33700.67
05/31/2010698.33704.33693.33699.67
06/01/2010705.33706.67697.33701.33
06/02/2010688.67693.67683.33686.33
06/03/2010693699.33690.33695.67
06/04/2010709.33712700.33703.67
06/07/2010683.33684.33671.67675
06/08/2010682.33682.67674.33679.67
06/09/2010670678666676
06/10/2010682684.33675677.33
06/11/2010683.33683.67680.33681
06/14/2010683.33695683.33690.33
06/15/2010695711695707.67
06/16/2010715727.33713720
06/17/2010720.33723.33716.33717.33
06/18/2010723723.33710.67719.67
06/21/2010736.33746.67731.67734.33
06/22/2010724725.33711.33713
06/23/2010707712.33705.67707
06/24/2010701.67712.33698.33703
06/25/2010672.67699.67672.67693.33
06/28/2010698.33704.67688688.67
06/29/2010693.67698.33684685.67
06/30/2010674.33689.33674.33682.33
07/01/2010668.67680.67667.33675
07/02/2010676678.67655661
07/05/2010665.67688665.33683.33
07/06/2010678.33690.33675.67685.67
07/07/2010686.67686.67678.33684.67
07/08/2010692.33698.33685689.67
07/09/2010699699681.67684.67
07/12/2010686.33691.33681683.67
07/13/2010683.33689.33682.67688.33
07/14/2010697.67703692693.33
07/15/2010682.67693.33682.67690.67
07/16/2010690693.33680682
07/20/2010678680.67672.33677
07/21/2010678678.67670.33676.33
07/22/2010681.67688.33679688.33
07/23/2010681.67687.33675683
07/26/2010683684.33678681
07/27/2010683.33692.33679.67689.33
07/28/2010696702.33692.33698.33
07/29/2010681.67691.33681.33690.67
07/30/2010693.33695.67683.67689.67
08/02/2010690696.33682.67688
08/03/2010699.67701689694.33
08/04/2010695695682684.33
08/05/2010696.33702.33693.67698.67
08/06/2010689697.33687696
08/09/2010699.33700.67695.33699.33
08/10/2010704.33705.67696.67699.33
08/11/2010688.67692.67674.33678.33
08/12/2010665.67677.67663670.67
08/13/2010671684668.67682
08/16/2010666.67673666.67673
08/17/2010666.67677664675.33
08/18/2010679687.33667.67684.67
08/19/2010680.67681670.67677.33
08/20/2010670.67674.67669.33671
08/23/2010671.33676670676
08/24/2010671675.67670.33672
08/25/2010664.67665652660
08/26/2010660.33661.67653.33661.67
08/27/2010644.67658.33644.67658.33
08/30/2010662.67669.33661664.67
08/31/2010655.33657636.33640
09/01/2010643654.67637652.67
09/02/2010665666.33658661.33
09/03/2010662663655661.33
09/06/2010663671656.67669.67
09/07/2010663.67676663.33672.33
09/08/2010667668650657.33
09/09/2010661.67663.33651.33654.33
09/10/2010654.67672.33653.67670
09/13/2010669.67673657.67658
09/14/2010653.67656648.67651.33
09/15/2010648.33661642.67652.33
09/16/2010662.67663.67649651.33
09/17/2010663665655.67659.67
09/21/2010666.67666.67656.33656.67
09/22/2010660667.33656.67662.67
09/24/2010654.33658647.67648.67
09/27/2010657.67659.67653.67658
09/28/2010658.33659.67656656.33
09/29/2010658.33661.33655.67660.33
09/30/2010659.33660.33650.33652
10/01/2010654.33655.67642.67647
10/04/2010649.33652.33642.33646.33
10/05/2010643645630.33644
10/06/2010655.67659650.67658
10/07/2010675688673.67683.67
10/08/2010684684653.33658.33
10/12/2010671.67671.67647.67649.67
10/13/2010645651.33639.67641
10/14/2010650.33653644.67649.33
10/15/2010652653641642
10/18/2010641.67650.33639648.33
10/19/2010645.67653643.67646
10/20/2010642.67648.33632.67645
10/21/2010641644.67634.33644.67
10/22/2010645646639641.33
10/25/2010636.67640635637.33
10/26/2010639.33641.33631.67632
10/27/2010639.33639.33628.33635
10/28/2010631.67637.33629.33634.67
10/29/2010635.67635.67623624.33
11/01/2010624.67626.67616619
11/02/2010620626.67617.67625.33
11/04/2010636.67647.33629.33632.33
11/05/2010647.67649.67637637
11/08/2010643.33650.33641.67644.67
11/09/2010644.33648.33639643.33
11/10/2010650670646.67666.67
11/11/2010667668658.33661.33
11/12/2010655659.67654.33656.67
11/15/2010662.33662.33654660.33
11/16/2010661.67682.67652.67673
11/17/2010676.33687.33672.33681
11/18/2010688.33707685.33706
11/19/2010705705.33696.67702
11/22/2010718.67720703.67704.67
11/24/2010698.33706.33688.33691
11/25/2010700700686.67687.33
11/26/2010688.67689.33683683.33
11/29/2010690698.33688.33694.33
11/30/2010680692.67679.67681.67
12/01/2010684697683.67696.67
12/02/2010701.67711701.67706.33
12/03/2010709.67715.67696.67701.33
12/06/2010699.33705694695.67
12/07/2010695696688690.67
12/08/2010696699.67689.33697
12/09/2010692706.33691.67705.33
12/10/2010716725.33701.67721.67
12/13/2010710.33712705.33712
12/14/2010711721710720.33
12/15/2010707.33719.33707715
12/16/2010721.67728718.33718.67
12/17/2010721.33726.33719719
12/20/2010721.33721.67708712
12/21/2010723732720.67730.67
12/22/2010725735724.67730.67
12/24/2010723.33731.67723.33729.67
12/27/2010729.67735729.33732.33
12/28/2010733.33738726.67726.67
12/29/2010726.33731.33724.33728
12/30/2010725.67732.67720723.33