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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 788.2418
CLOSE 788.949

Low

LOW 697.67

High

HIGH 886.33
DATEOPENHIGHLOWCLOSE
01/04/2012719.33720.33714.33716
01/05/2012716719714716.67
01/06/2012716.33718.33710.67714
01/10/2012718728.33716.33717
01/11/2012721721712.33719.33
01/12/2012720725.33715.67717.33
01/13/2012725.33726.33716.33720.67
01/16/2012714714.33708710.33
01/17/2012709.67714.33708.67711.33
01/18/2012715.67720709.67718.33
01/19/2012718.33719.33702.67703.33
01/20/2012705.33709700702.67
01/23/2012702.67706.67699704.67
01/24/2012708711.67697.67708.67
01/25/2012713714.67709.33713
01/26/2012709711706.33708
01/27/2012711716710712.67
01/30/2012709.33716.67709.33715.67
01/31/2012713.67718712.67715.33
02/01/2012718721.33715.33719.33
02/02/2012720726713.33714
02/03/2012716720.33713719
02/06/2012722.67724.67716.67719
02/07/2012722.67724.33718.33722.33
02/08/2012725.33729722.67726
02/09/2012727.67728.67724.67727.33
02/10/2012729729.67722.67723.33
02/13/2012725.33734.67724732.67
02/14/2012729.33735727.67731.33
02/15/2012735736.67725.67732
02/16/2012731.67737731733.33
02/17/2012743754739747
02/20/2012757.33758.33745.33746
02/21/2012747755.33747754.67
02/22/2012755.33757.33748.67752
02/23/2012756756.67751754.67
02/24/2012751.67753.33750.33752.67
02/27/2012743.33744.33736738.67
02/28/2012739.33748738746.67
02/29/2012749.67756.67746.67748.67
03/01/2012748.33752.67740.67749
03/02/2012751.67756.67746.67754.33
03/05/2012752.33763.67752.33760.33
03/06/2012755.33759.33749.33758
03/07/2012749.33759.67748756
03/08/2012760769.33754.67769
03/09/2012781.33781.67769.67774.67
03/12/2012782.67782.67773773.67
03/13/2012773783.67772.33778.67
03/14/2012788.67788.67771771.33
03/15/2012780787.67778783.33
03/16/2012781.67789.33781.67785
03/19/2012788792.33785786
03/21/2012784792782788.33
03/22/2012785790.67784.33790
03/23/2012782.67788.67780.67782
03/26/2012783.33789.67781787.33
03/27/2012796.67805795.67804.33
03/28/2012806809796.67808.67
03/29/2012803.33816802.33813
03/30/2012816.67819.33813819.33
04/02/2012815.33816.67808.33815
04/03/2012815.33823.33814.67819
04/04/2012819.67828.33810810.33
04/05/2012810816.33801.67808.33
04/06/2012791.67798.33785797.67
04/09/2012793804.67792.33799
04/10/2012804.33808800.33802.33
04/11/2012796.67801786.67790.67
04/12/2012790801.33787797
04/13/2012792796.33780.33793
04/16/2012783.33797.33783.33794.67
04/17/2012795806.67791.33802
04/18/2012804.67809801807.67
04/19/2012804.33806796803
04/20/2012797.33808.33787.67799.67
04/23/2012799.33806.67795.33797.67
04/24/2012794.67794.67785.67791.33
04/25/2012796.33803792.33803
04/26/2012808811.33803.67805.67
04/27/2012804818.67800.33807.67
05/01/2012804.33808791.67804.67
05/02/2012805.33816.33803.67814
05/07/2012797.33810.33795809.67
05/08/2012813822809817.33
05/09/2012810.33814802.67806.67
05/10/2012809.67811.67796798.33
05/11/2012795796787788.33
05/14/2012787800782.67798.67
05/15/2012798.67803.67795.33800
05/16/2012795.67798.67784.67793.67
05/17/2012793798783787.33
05/18/2012779791.33775.33782.67
05/21/2012785789.67782.67787
05/22/2012787.33792.67782.67786.33
05/23/2012781.67782772779
05/24/2012776.33784772.67776.33
05/25/2012780796.67775.33794.67
05/28/2012787.67798787.67791.33
05/29/2012791793.33787791
05/30/2012789795782793
05/31/2012783788782786.33
06/01/2012780793.67780792.67
06/04/2012776797.33775.67795.33
06/05/2012792796785.33790
06/06/2012791.67796.33786788.33
06/07/2012790797784.33796.33
06/08/2012792.33795775781.67
06/11/2012788788771.33772
06/12/2012767.33770.67756.67761
06/13/2012757.67766.33756.67758.67
06/14/2012754759.67750.33755.33
06/15/2012756.67764.67754.33759
06/18/2012763.33764.67756.33757
06/19/2012761.67764.67756758.67
06/20/2012765776.67762.67774.67
06/21/2012773.33779770.33772.33
06/22/2012766.33766.67758.33761.67
06/25/2012760765.33754754.67
06/26/2012751.67763.33750.67760
06/27/2012758.67782.33756.33780.33
06/28/2012783.33790.67779786.67
06/29/2012783.33801781.33799
07/02/2012801.67802.67795.33797.67
07/03/2012803.33806798804.33
07/04/2012806.67808.33798.67803.67
07/05/2012810818.33808813.67
07/06/2012817.33829813819
07/09/2012815820.33811813.67
07/10/2012822.67828.67821825.33
07/11/2012829839825.33839
07/12/2012839.33848.33836.33848.33
07/13/2012844846.33830831
07/17/2012836.67847.67831.33845
07/18/2012850.33855833838.67
07/19/2012831.33841.33828840.67
07/20/2012841841831.33833.33
07/23/2012827832.33824.67826
07/24/2012827.67834.67825833.33
07/25/2012828.67836.67824833
07/26/2012833833815.67826
07/27/2012825.33828.67818.67826.33
07/30/2012832.67836827834.33
07/31/2012833.33839.67826.67828.33
08/01/2012824837.67820834.67
08/02/2012837845.33834.67843
08/03/2012832.67833.67821830.33
08/06/2012834.67844.33830.67840.33
08/07/2012846853.33844850.33
08/08/2012855858.33836.67840.67
08/09/2012842852842849
08/10/2012859.67865.33856.33859.67
08/13/2012862.33885.33862.33880
08/14/2012880884.33867872.33
08/15/2012882.67886.33871.67876
08/16/2012875.33881.67868.67874.67
08/17/2012867872.67855856.33
08/20/2012860.33862.67855.67858
08/21/2012863.33870862866.67
08/22/2012868.33868.67860.33865.33
08/23/2012859863855860.33
08/24/2012859861852854.33
08/27/2012851857.33850.33852
08/28/2012851.67857.67848851.67
08/29/2012840.33843825.67829.67
08/30/2012807820.67805.33813
08/31/2012800808.33791.67791.67
09/03/2012797.33819.67796.67806
09/04/2012806806785790
09/05/2012791.67800.33789.67792.33
09/06/2012788.33794.33772.67772.67
09/07/2012781.33781.67762765.67
09/10/2012782.33785.67771.33775
09/11/2012771.33784.33765.67784
09/12/2012789.67800.67789.67800.67
09/13/2012799.33800792793.67
09/14/2012760.33785755.33774.33
09/18/2012762.33774.33759.33763.67
09/19/2012762.33778761776.67
09/20/2012776.67788.33776.33785
09/21/2012785.67801.67785.67795.67
09/24/2012795.67797.67789.67792
09/25/2012784.67797.67784.33795
09/26/2012788.67802.33788.67800.67
09/27/2012801809792808.33
09/28/2012812813.33794.67799
10/01/2012782.33797.67775.67797.33
10/02/2012800.67804793.33797.33
10/03/2012793.33793.67776777.67
10/04/2012790794775.33790.67
10/05/2012767773757757.33
10/09/2012750769.67746759.33
10/10/2012766.67769.67754.33767
10/11/2012763767.33753.67756.67
10/12/2012756.67769.67753.33761
10/15/2012756767.67755.67765.67
10/16/2012773.33793.33770.33792.67
10/17/2012800801790.67800
10/18/2012808813802812
10/19/2012801.67810.67799.67808.67
10/22/2012800809799806.33
10/23/2012806822.67803.33821
10/24/2012815.67838.33814.67830.33
10/25/2012832.67844826842.33
10/26/2012837846.33828.67835
10/29/2012833841.33831.33836.67
10/30/2012840844819.33820.67
10/31/2012823830.67819820.67
11/01/2012828830.67819.33822.67
11/02/2012829.33832.67822.67823.67
11/05/2012820.33821808.67813
11/06/2012808.33809797.33806.67
11/07/2012800.33803.67787.33799.67
11/08/2012791.33792775.67780.33
11/09/2012778.33791773.67789.67
11/12/2012788.67788.67776777.33
11/13/2012771.33778.67769776
11/14/2012775.67783.67772781
11/15/2012770776.33763.33767
11/16/2012762.67773.33760.33765.33
11/19/2012767.33789766783
11/20/2012786.67790.33781.33782.67
11/21/2012785.67786776782
11/22/2012782.67786776776.67
11/26/2012779790776.67781.33
11/27/2012782791.67781790
11/28/2012790793.33785786.33
11/29/2012783789781787.67
11/30/2012793.33803789.67800.67
12/03/2012813.33817.67796.67797.33
12/04/2012805812798810.67
12/05/2012801.33816.67801.33810.67
12/06/2012820821.67808.67811.67
12/07/2012803.67813803.67810.33
12/10/2012820820.33800.67805.67
12/11/2012802.33815802.33814
12/12/2012816.67817.67805.67813
12/13/2012812.33815802806
12/14/2012800812.67798798.33
12/17/2012810810.67799802
12/18/2012799803.33794.33796.33
12/19/2012798.67802.67790.67802.67
12/20/2012809.67809.67798.33803.33
12/21/2012801.33805.33791.33791.33
12/25/2012798.33799.67790.33792
12/26/2012796802792.33802
12/27/2012805809.67800.33805.33
12/28/2012812.67815807.67812.33