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

2013 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 1,152.7835

CLOSE 1,152.2041

Low

LOW 823

High

HIGH 1,408.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	829	832.67	823	830.33
01/07/2013	833.33	873.33	832.33	872.33
01/08/2013	879.33	881	863.33	867.33
01/09/2013	872	888.67	871.67	883
01/10/2013	882.67	884.33	865.33	873.33
01/11/2013	873.33	883.33	869.67	871.33
01/15/2013	883.33	884.67	877.67	880
01/16/2013	883.33	893.33	881.67	883.33
01/17/2013	889.33	890	877.33	889
01/18/2013	893.33	898	889	891.67
01/21/2013	897.33	903.67	894.33	894.33
01/22/2013	896.67	899	878.33	887
01/23/2013	884.67	889.33	872.67	874.67
01/24/2013	867.33	870	861.67	868.33
01/25/2013	878	903.33	877	903.33
01/28/2013	916.67	934.67	916.33	931.33
01/29/2013	927	930	917.33	919.33
01/30/2013	925.33	930	920.33	928
01/31/2013	928	931.33	918.67	927.33
02/01/2013	933	955.33	932.33	947.33
02/04/2013	947.67	947.67	933	938
02/05/2013	932.67	940.33	932.33	933.33
02/06/2013	940	945.33	936.67	939.67
02/07/2013	939	945.67	933.67	939
02/08/2013	926.67	941.33	914.33	917.67
02/12/2013	922.33	946	922.33	935.33
02/13/2013	928	941.67	925.67	932.33
02/14/2013	930	932.67	922	931.67
02/15/2013	930.67	934.67	911.33	918.67
02/18/2013	918	933.67	913.67	933.67
02/19/2013	933.67	941	929	933
02/20/2013	942	942.67	933.33	938.33
02/21/2013	933	943.33	928	929.67
02/22/2013	922	933.33	920	932.33
02/25/2013	935	938.67	923.33	931
02/26/2013	904.33	919.33	903.33	912
02/27/2013	903.67	906.33	879.67	879.67
02/28/2013	881.33	903.33	881.33	902
03/01/2013	899.67	922.67	893.33	920.33
03/04/2013	920	938.67	915	931.67
03/05/2013	945	945	930.67	933
03/06/2013	946.33	988	945	985.33
03/07/2013	983.33	997.33	970	973.33
03/08/2013	972	983.33	971.33	979.33
03/11/2013	995	997.67	985.33	992
03/12/2013	983.33	995	977	987.67
03/13/2013	978.33	983.33	961	965.33
03/14/2013	964.33	970.67	956.33	960.33
03/15/2013	977	994.67	975.33	983
03/18/2013	991.67	994.33	969.33	970.67
03/19/2013	983.33	987.67	975	980
03/21/2013	999.67	1,028.33	998.67	1,025
03/22/2013	1,030	1,030	984	984
03/25/2013	987	1,016.67	987	1,011.67
03/26/2013	992.67	1,016.67	992.67	1,011.67
03/27/2013	1,025	1,040	1,021.67	1,028.33
03/28/2013	1,050	1,050	1,030	1,038.33
03/29/2013	1,048.33	1,048.33	1,020	1,038.33
04/01/2013	1,025	1,031.67	986	986.33
04/02/2013	996.33	1,006.67	964.33	997.67
04/03/2013	990.67	1,001.67	975.67	996.67
04/04/2013	1,000	1,030	978.33	1,030
04/05/2013	1,216.67	1,263.33	1,101.67	1,133.33
04/08/2013	1,180	1,193.33	1,133.33	1,151.67
04/09/2013	1,165	1,181.67	1,150	1,171.67
04/10/2013	1,176.67	1,230	1,170	1,201.67
04/11/2013	1,240	1,265	1,230	1,261.67
04/12/2013	1,263.33	1,263.33	1,201.67	1,208.33
04/15/2013	1,215	1,221.67	1,193.33	1,201.67
04/16/2013	1,185	1,215	1,168.33	1,206.67
04/17/2013	1,208.33	1,225	1,201.67	1,225
04/18/2013	1,203.33	1,261.67	1,203.33	1,231.67
04/19/2013	1,221.67	1,250	1,218.33	1,245
04/22/2013	1,258.33	1,300	1,255	1,288.33
04/23/2013	1,293.33	1,298.33	1,265	1,270
04/24/2013	1,270	1,283.33	1,246.67	1,251.67
04/25/2013	1,258.33	1,265	1,250	1,258.33
04/26/2013	1,258.33	1,258.33	1,233.33	1,233.33
04/30/2013	1,256.67	1,261.67	1,241.67	1,246.67
05/01/2013	1,256.67	1,256.67	1,233.33	1,243.33
05/02/2013	1,243.33	1,246.67	1,216.67	1,228.33
05/07/2013	1,250	1,263.33	1,248.33	1,261.67
05/08/2013	1,261.67	1,271.67	1,251.67	1,261.67
05/09/2013	1,256.67	1,266.67	1,226.67	1,230
05/10/2013	1,270	1,280	1,250	1,280
05/13/2013	1,290	1,300	1,276.67	1,290
05/14/2013	1,298.33	1,308.33	1,286.67	1,300
05/15/2013	1,323.33	1,371.67	1,321.67	1,355
05/16/2013	1,350	1,351.67	1,293.33	1,306.67
05/17/2013	1,300	1,331.67	1,295	1,315
05/20/2013	1,320	1,321.67	1,286.67	1,300
05/21/2013	1,290	1,293.33	1,268.33	1,281.67
05/22/2013	1,281.67	1,295	1,275	1,281.67
05/23/2013	1,258.33	1,325	1,176.67	1,180
05/24/2013	1,233.33	1,276.67	1,183.33	1,211.67
05/27/2013	1,191.67	1,241.67	1,173.33	1,218.33
05/28/2013	1,195	1,240	1,178.33	1,221.67
05/29/2013	1,246.67	1,251.67	1,213.33	1,228.33
05/30/2013	1,185	1,206.67	1,158.33	1,165
05/31/2013	1,193.33	1,196.67	1,160	1,168.33
06/03/2013	1,170	1,183.33	1,135	1,135
06/04/2013	1,120	1,178.33	1,118.33	1,171.67
06/05/2013	1,156.67	1,215	1,136.67	1,136.67
06/06/2013	1,116.67	1,141.67	1,088.33	1,098.33
06/07/2013	1,088.33	1,123.33	1,061.67	1,101.67
06/10/2013	1,151.67	1,155	1,116.67	1,140
06/11/2013	1,145	1,150	1,111.67	1,116.67
06/12/2013	1,098.33	1,163.33	1,086.67	1,158.33
06/13/2013	1,135	1,156.67	1,070	1,071.67
06/14/2013	1,123.33	1,148.33	1,106.67	1,120
06/17/2013	1,110	1,143.33	1,105	1,138.33
06/18/2013	1,143.33	1,155	1,115	1,130
06/19/2013	1,161.67	1,173.33	1,151.67	1,166.67
06/20/2013	1,155	1,156.67	1,123.33	1,135
06/21/2013	1,115	1,178.33	1,108.33	1,171.67
06/24/2013	1,181.67	1,186.67	1,146.67	1,156.67
06/25/2013	1,161.67	1,171.67	1,123.33	1,141.67
06/26/2013	1,165	1,168.33	1,128.33	1,140
06/27/2013	1,143.33	1,180	1,143.33	1,178.33
06/28/2013	1,181.67	1,211.67	1,178.33	1,208.33
07/01/2013	1,213.33	1,226.67	1,195	1,223.33
07/02/2013	1,246.67	1,246.67	1,231.67	1,241.67
07/03/2013	1,235	1,240	1,221.67	1,235
07/04/2013	1,220	1,240	1,220	1,235
07/05/2013	1,250	1,253.33	1,236.67	1,251.67
07/08/2013	1,263.33	1,275	1,256.67	1,258.33
07/09/2013	1,283.33	1,313.33	1,280	1,313.33
07/10/2013	1,313.33	1,321.67	1,303.33	1,315
07/11/2013	1,300	1,320	1,293.33	1,316.67
07/12/2013	1,316.67	1,316.67	1,301.67	1,310
07/16/2013	1,301.67	1,326.67	1,296.67	1,321.67
07/17/2013	1,298.33	1,315	1,296.67	1,313.33
07/18/2013	1,320	1,331.67	1,315	1,328.33
07/19/2013	1,331.67	1,336.67	1,298.33	1,313.33
07/22/2013	1,333.33	1,333.33	1,300	1,326.67
07/23/2013	1,318.33	1,336.67	1,315	1,328.33
07/24/2013	1,330	1,333.33	1,310	1,315
07/25/2013	1,305	1,308.33	1,275	1,283.33
07/26/2013	1,248.33	1,268.33	1,233.33	1,233.33
07/29/2013	1,221.67	1,228.33	1,211.67	1,215
07/30/2013	1,215	1,258.33	1,213.33	1,250
07/31/2013	1,233.33	1,248.33	1,221.67	1,233.33
08/01/2013	1,243.33	1,266.67	1,238.33	1,265
08/02/2013	1,280	1,291.67	1,273.33	1,291.67
08/05/2013	1,268.33	1,281.67	1,260	1,276.67
08/06/2013	1,260	1,275	1,236.67	1,273.33
08/07/2013	1,258.33	1,260	1,230	1,233.33
08/08/2013	1,216.67	1,241.67	1,201.67	1,206.67
08/09/2013	1,215	1,221.67	1,186.67	1,195
08/12/2013	1,195	1,198.33	1,181.67	1,191.67
08/13/2013	1,203.33	1,221.67	1,200	1,216.67
08/14/2013	1,223.33	1,235	1,206.67	1,235
08/15/2013	1,220	1,231.67	1,205	1,206.67
08/16/2013	1,185	1,200	1,185	1,191.67
08/19/2013	1,183.33	1,188.33	1,175	1,185
08/20/2013	1,178.33	1,180	1,146.67	1,151.67
08/21/2013	1,140	1,161.67	1,126.67	1,153.33
08/22/2013	1,155	1,173.33	1,148.33	1,163.33
08/23/2013	1,175	1,195	1,166.67	1,183.33
08/26/2013	1,193.33	1,193.33	1,183.33	1,188.33
08/27/2013	1,188.33	1,188.33	1,170	1,173.33
08/28/2013	1,138.33	1,155	1,126.67	1,145
08/29/2013	1,145	1,171.67	1,143.33	1,165
08/30/2013	1,166.67	1,170	1,125	1,128.33
09/02/2013	1,135	1,145	1,131.67	1,135
09/03/2013	1,150	1,176.67	1,146.67	1,173.33
09/04/2013	1,166.67	1,185	1,160	1,185
09/05/2013	1,181.67	1,183.33	1,161.67	1,170
09/06/2013	1,180	1,183.33	1,160	1,168.33
09/09/2013	1,215	1,215	1,190	1,203.33
09/10/2013	1,216.67	1,230	1,210	1,225
09/11/2013	1,225	1,228.33	1,198.33	1,201.67
09/12/2013	1,200	1,201.67	1,183.33	1,190
09/13/2013	1,183.33	1,206.67	1,180	1,203.33
09/17/2013	1,210	1,211.67	1,170	1,173.33
09/18/2013	1,173.33	1,190	1,160	1,178.33
09/19/2013	1,188.33	1,206.67	1,185	1,206.67
09/20/2013	1,211.67	1,218.33	1,206.67	1,213.33
09/24/2013	1,176.67	1,211.67	1,176.67	1,208.33
09/25/2013	1,200	1,205	1,186.67	1,196.67
09/26/2013	1,216.67	1,221.67	1,188.33	1,215
09/27/2013	1,226.67	1,228.33	1,216.67	1,216.67
09/30/2013	1,188.33	1,208.33	1,186.67	1,193.33
10/01/2013	1,201.67	1,205	1,190	1,190
10/02/2013	1,200	1,200	1,163.33	1,163.33
10/03/2013	1,175	1,188.33	1,161.67	1,173.33
10/04/2013	1,165	1,203.33	1,155	1,175
10/07/2013	1,175	1,181.67	1,153.33	1,158.33
10/08/2013	1,160	1,173.33	1,153.33	1,161.67
10/09/2013	1,155	1,173.33	1,150	1,173.33
10/10/2013	1,178.33	1,215	1,173.33	1,213.33
10/11/2013	1,240	1,243.33	1,221.67	1,231.67
10/15/2013	1,245	1,248.33	1,240	1,246.67
10/16/2013	1,243.33	1,246.67	1,235	1,245
10/17/2013	1,250	1,256.67	1,226.67	1,236.67
10/18/2013	1,238.33	1,243.33	1,223.33	1,231.67
10/21/2013	1,240	1,250	1,233.33	1,240
10/22/2013	1,241.67	1,241.67	1,220	1,228.33
10/23/2013	1,238.33	1,240	1,210	1,211.67
10/24/2013	1,211.67	1,220	1,195	1,220
10/25/2013	1,220	1,220	1,188.33	1,190
10/28/2013	1,206.67	1,208.33	1,195	1,205
10/29/2013	1,191.67	1,213.33	1,186.67	1,206.67
10/30/2013	1,215	1,236.67	1,206.67	1,226.67
10/31/2013	1,220	1,226.67	1,205	1,206.67
11/01/2013	1,213.33	1,215	1,190	1,196.67
11/05/2013	1,221.67	1,225	1,193.33	1,196.67
11/06/2013	1,190	1,206.67	1,178.33	1,200
11/07/2013	1,198.33	1,205	1,188.33	1,191.67
11/08/2013	1,178.33	1,183.33	1,166.67	1,175
11/11/2013	1,185	1,188.33	1,170	1,176.67
11/12/2013	1,175	1,201.67	1,170	1,195
11/13/2013	1,208.33	1,210	1,195	1,203.33
11/14/2013	1,208.33	1,233.33	1,205	1,225
11/15/2013	1,241.67	1,258.33	1,236.67	1,250
11/18/2013	1,253.33	1,260	1,241.67	1,255
11/19/2013	1,255	1,258.33	1,241.67	1,255
11/20/2013	1,261.67	1,261.67	1,236.67	1,238.33
11/21/2013	1,248.33	1,256.67	1,233.33	1,256.67
11/22/2013	1,265	1,265	1,241.67	1,246.67
11/25/2013	1,250	1,256.67	1,231.67	1,256.67
11/26/2013	1,238.33	1,253.33	1,238.33	1,241.67
11/27/2013	1,236.67	1,246.67	1,233.33	1,238.33
11/28/2013	1,251.67	1,253.33	1,245	1,251.67
11/29/2013	1,250	1,260	1,246.67	1,256.67
12/02/2013	1,255	1,256.67	1,243.33	1,255
12/03/2013	1,256.67	1,260	1,235	1,255
12/04/2013	1,260	1,275	1,246.67	1,250
12/05/2013	1,246.67	1,260	1,241.67	1,246.67
12/06/2013	1,250	1,250	1,233.33	1,246.67
12/09/2013	1,265	1,265	1,248.33	1,256.67
12/10/2013	1,256.67	1,260	1,246.67	1,258.33
12/11/2013	1,253.33	1,260	1,246.67	1,251.67
12/12/2013	1,260	1,260	1,248.33	1,256.67
12/13/2013	1,256.67	1,268.33	1,243.33	1,253.33
12/16/2013	1,266.67	1,270	1,246.67	1,246.67
12/17/2013	1,263.33	1,293.33	1,260	1,280
12/18/2013	1,281.67	1,305	1,281.67	1,298.33
12/19/2013	1,321.67	1,346.67	1,316.67	1,346.67
12/20/2013	1,333.33	1,351.67	1,330	1,350
12/24/2013	1,333.33	1,340	1,313.33	1,321.67
12/25/2013	1,321.67	1,341.67	1,320	1,341.67
12/26/2013	1,345	1,366.67	1,343.33	1,363.33
12/27/2013	1,366.67	1,396.67	1,365	1,396.67
12/30/2013	1,406.67	1,408.33	1,383.33	1,393.33

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High