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

2011 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 712.1282

CLOSE 712.2804

Low

LOW 585

High

HIGH 776.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	733.33	739.67	726.67	733.67
01/05/2011	733.67	733.67	725.67	727.67
01/06/2011	737	742	734.33	741.67
01/07/2011	733.67	738.33	718.67	723.33
01/11/2011	726.33	727.67	715.33	718.33
01/12/2011	725	726.33	717.33	718.67
01/13/2011	726.67	732.67	724	731.33
01/14/2011	724	739.33	723.33	731.67
01/17/2011	748.33	748.33	732	734.33
01/18/2011	728.67	736.33	728.33	732.33
01/19/2011	730	730.33	722.67	728.33
01/20/2011	722.67	727.67	714	717
01/21/2011	720.33	727.33	714.67	716.33
01/24/2011	718.67	722.33	715	719
01/25/2011	716.33	727	715.33	723.67
01/26/2011	718.33	729.33	718.33	721.67
01/27/2011	719.33	731	719.33	728
01/28/2011	726	729.67	716.67	720
01/31/2011	707	709.67	701	708
02/01/2011	708.33	711.67	703	706.33
02/02/2011	713	721.67	712	713.67
02/03/2011	710	720.33	710	718.67
02/04/2011	722.67	726	718.33	719
02/07/2011	726.67	726.67	715.67	722.33
02/08/2011	717.67	721.67	714	716.67
02/09/2011	721.67	732.33	721	729.33
02/10/2011	724	734.33	724	728.67
02/14/2011	729	739	728.33	734.33
02/15/2011	732.33	739.67	726.33	737.33
02/16/2011	737.33	763.33	736.67	758.33
02/17/2011	754.33	758.33	750	753
02/18/2011	757.67	776.33	755	765.67
02/21/2011	765.67	770.33	760	766
02/22/2011	758.67	762	755.33	760.33
02/23/2011	760.33	761.67	751	751.67
02/24/2011	748.67	756.33	746.67	753
02/25/2011	751.33	760.67	743.67	759.33
02/28/2011	750	760	746.67	759
03/01/2011	765	776	763.33	776
03/02/2011	769.67	773.33	760	762.67
03/03/2011	759	760.33	750.67	756
03/04/2011	762.67	769.67	760.33	762
03/07/2011	762.33	768	756	760.33
03/08/2011	757	761.33	752	752.33
03/09/2011	755.33	761.33	754.67	758
03/10/2011	756	760.33	747.67	750.67
03/11/2011	743.67	751	739.67	740.67
03/14/2011	723.33	733.33	705.67	711
03/15/2011	684	684.33	585	626.33
03/16/2011	663.33	672.67	650.67	661.33
03/17/2011	634.67	667	632	657.67
03/18/2011	656.67	660.33	641.33	647.33
03/22/2011	679.67	684.67	667	682.67
03/23/2011	690.33	694.67	673.67	690
03/24/2011	682	683	671.33	672.67
03/25/2011	688.33	689	672.33	676.33
03/28/2011	681	686.33	677	682
03/29/2011	679.67	687.67	672.67	685
03/30/2011	686	708	685.67	707.67
03/31/2011	711.33	713	696.33	707.33
04/01/2011	709.33	716.67	698	699.33
04/04/2011	702.67	703.67	691.67	692.67
04/05/2011	702	705	678.67	681.67
04/06/2011	686	692.67	679	682.67
04/07/2011	692.33	701.67	689	690.67
04/08/2011	686.67	712.67	680	704
04/11/2011	704.33	711	696	709.67
04/12/2011	700	702	688	695
04/13/2011	694.67	708.67	685.33	688.33
04/14/2011	688.33	693.67	687.33	690.33
04/15/2011	685.67	692	684.33	688.33
04/18/2011	689	694	684	686.67
04/19/2011	680	686.33	672	682.33
04/20/2011	691	697	688.67	694.67
04/21/2011	694	695	678.33	679.67
04/22/2011	677	677	665.33	670.67
04/25/2011	665.33	669.33	659.33	661.67
04/26/2011	662	665.33	659.33	662
04/27/2011	661.67	667.33	656.67	658.67
04/28/2011	663	677.67	657.33	674.33
05/02/2011	685	690.33	682	686.33
05/06/2011	678.67	680	668.33	676
05/09/2011	680.67	689	672	678
05/10/2011	675	681	669	672.67
05/11/2011	679.67	686.67	679.33	683.33
05/12/2011	684.33	685.33	675	676
05/13/2011	677.33	683.67	669.67	674.67
05/16/2011	673.67	679	672	676
05/17/2011	670	676.33	668	672.67
05/18/2011	676.33	679.33	673.33	676.33
05/19/2011	678	680	671.33	676.67
05/20/2011	676.67	684.33	676	677.67
05/23/2011	673	674.33	667.67	672.67
05/24/2011	669	677.33	669	676.33
05/25/2011	680	692.33	679	690
05/26/2011	700.33	712.33	697.67	702
05/27/2011	700	703.67	695	695.33
05/30/2011	695.67	706	692.67	703.33
05/31/2011	705.67	719	704.33	718.67
06/01/2011	716.33	732.67	709.33	728.67
06/02/2011	717	721	714.67	718.33
06/03/2011	718	722	712.33	713.67
06/06/2011	710.67	719.67	705.67	717.33
06/07/2011	713	713.33	705.67	710.67
06/08/2011	714.67	723	712	720
06/09/2011	716.33	728.33	715.33	722.67
06/10/2011	731	740.67	727.67	730.67
06/13/2011	722	731.33	719	731
06/14/2011	735.33	754.33	735	749
06/15/2011	742	746	731	737
06/16/2011	733.33	736	726	727
06/17/2011	721.67	726.67	718.33	721
06/20/2011	725	731.67	721.67	722.33
06/21/2011	724	733.33	723.33	730.67
06/22/2011	738.67	744.67	724	725
06/23/2011	723.67	731	707.67	710.33
06/24/2011	713.67	718.33	705	708.67
06/27/2011	708	714	703.67	709.33
06/28/2011	711.33	715.67	709.67	712.33
06/29/2011	716.67	718.67	710.33	713.33
06/30/2011	714	721.33	711.67	719
07/01/2011	727	735.67	726.33	734.33
07/04/2011	733.33	736.33	729.33	732.67
07/05/2011	733	736.67	729.67	734.33
07/06/2011	737	743.67	734.67	743.67
07/07/2011	743.33	747.33	739	739.33
07/08/2011	753.33	755.67	746.67	749
07/11/2011	749	753.33	745.67	752
07/12/2011	745.33	752	744.33	747.67
07/13/2011	746.67	754	743.33	746
07/14/2011	739.67	750	734.67	745.67
07/15/2011	740.33	748.67	740	744.33
07/19/2011	742.67	759	742.67	754.67
07/20/2011	760	762.67	755	756
07/21/2011	756.33	758	749.33	752.33
07/22/2011	753.67	762.33	751.67	760.33
07/25/2011	760.67	760.67	748.33	750.33
07/26/2011	753.67	758.33	750.67	752.67
07/27/2011	749	754.67	739.67	750.67
07/28/2011	741	742.67	735.67	740
07/29/2011	733.67	739.67	728	731.67
08/01/2011	731.67	746	731.33	737.33
08/02/2011	733.33	739.67	729.67	732.67
08/03/2011	723.33	731	718.33	722
08/04/2011	728	730.67	717.67	724.33
08/05/2011	700	704	695.33	700.33
08/08/2011	685.67	690.33	683	688.33
08/09/2011	668.67	673	657.67	664
08/10/2011	686	687.67	674.67	682.33
08/11/2011	667.33	694.67	667	694.33
08/12/2011	698.67	701.33	686	693.33
08/15/2011	685	691.67	674.67	682
08/16/2011	675.67	678.67	667.33	671
08/17/2011	674	680.33	671.67	680
08/18/2011	681	687.67	677.67	686.33
08/19/2011	670	683.67	670	681
08/22/2011	680	682	671.67	678
08/23/2011	686.67	687.67	678.67	683
08/24/2011	686.67	690.67	676.33	680
08/25/2011	688.67	690.67	682	684.33
08/26/2011	680.67	684.33	674	675.67
08/29/2011	669	676.67	666.67	667.67
08/30/2011	676.67	678.33	664.67	665.67
08/31/2011	667.33	675.33	666.33	672.67
09/01/2011	681.67	690.67	678.67	686.33
09/02/2011	675.33	683	675.33	678.67
09/05/2011	673.33	680.67	672.67	677.67
09/06/2011	679.67	695.33	677	685
09/07/2011	690	691.33	680.33	682
09/08/2011	686	694.67	686	694.67
09/09/2011	698	704.33	695.67	697.67
09/12/2011	694.67	699.67	687	694.33
09/13/2011	701	710.67	694.67	708.67
09/14/2011	710.33	719	708	708
09/15/2011	717.33	721.67	712.67	714.33
09/16/2011	720	721.67	707.33	715
09/20/2011	715.67	718	712.33	716.67
09/21/2011	718.33	731	716.67	728.67
09/22/2011	712	723.67	708.33	721
09/26/2011	720	726.67	706.67	721.33
09/27/2011	725.67	743.67	718.33	743.67
09/28/2011	736.67	750	733.33	747.67
09/29/2011	741	741.33	715.67	728.33
09/30/2011	730.67	733.67	715	729.67
10/03/2011	713.67	741.33	713.67	735.67
10/04/2011	735.67	747.67	726	731
10/05/2011	733.33	769.33	726.67	768
10/06/2011	763.33	765.67	738.33	744
10/07/2011	746	758	745.67	751.67
10/11/2011	759	759.67	743.33	755.33
10/12/2011	755.67	763.33	751.67	752.67
10/13/2011	756.67	756.67	744	747.33
10/14/2011	747	747	733.33	744.33
10/17/2011	745	746.67	721	724
10/18/2011	730	732	720.33	722
10/19/2011	722.33	729.67	716.33	729.33
10/20/2011	726.67	726.67	712.33	716.67
10/21/2011	713.33	716	707.33	713.33
10/24/2011	717.67	726	713	714
10/25/2011	713.33	714.33	699.67	702.67
10/26/2011	691.67	698.67	685.33	695
10/27/2011	691	700	688.67	695
10/28/2011	703.67	707	699.33	704.33
10/31/2011	700	709.67	698	702
11/01/2011	695.67	711.33	694	704.33
11/02/2011	702.33	720.33	701	714.67
11/04/2011	714.33	717.67	704	710.67
11/07/2011	707.33	712.33	704.33	709
11/08/2011	708.67	716	705.33	710.33
11/09/2011	718.67	728.33	713.33	726.33
11/10/2011	720.33	727	709.67	710
11/11/2011	715	718.67	703.67	707
11/14/2011	716.67	717	705.67	707.67
11/15/2011	701.67	707.67	698.33	701.67
11/16/2011	697	701.33	690	697
11/17/2011	691.33	696.33	681.67	695
11/18/2011	685.33	694.33	683	691.33
11/21/2011	691.67	712.33	691.33	706.67
11/22/2011	703.67	710.67	697	699
11/24/2011	693.33	697	686	687.67
11/25/2011	684	693	683.33	683.67
11/28/2011	695	696	684	687.67
11/29/2011	692	700	688.33	700
11/30/2011	696.67	713.67	696.67	709
12/01/2011	713	716	693	695.33
12/02/2011	705	713	702.33	711.33
12/05/2011	721	721	709.67	714.67
12/06/2011	714.33	725	710.67	717.33
12/07/2011	717.67	725.33	714.67	724.33
12/08/2011	720.67	726	716.33	718.67
12/09/2011	712	717.67	707.33	713.33
12/12/2011	729.33	730	714.67	715.33
12/13/2011	707	715.67	702.67	714.67
12/14/2011	713	718.33	707.33	716.33
12/15/2011	711	717	708	713.33
12/16/2011	714	720.67	712.33	715
12/19/2011	705.67	706.67	694.67	698.67
12/20/2011	705.67	706.33	697	703.33
12/21/2011	712.67	713.33	705	710.67
12/22/2011	706	714.33	705.67	710
12/26/2011	716.67	716.67	707	709
12/27/2011	708.33	710.33	703.33	707.67
12/28/2011	711.67	717.67	710.33	711.67
12/29/2011	712	715.33	709.33	713
12/30/2011	713	716.33	710.67	715

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High