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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,381.9846
CLOSE 1,381.4837

Low

LOW 1,203.67

High

HIGH 1,530.83
DATEOPENHIGHLOWCLOSE
01/06/20141,4001,403.331,3751,396.67
01/07/20141,388.331,411.671,386.671,408.33
01/08/20141,4551,4951,4501,493.33
01/09/20141,4801,483.331,4651,480
01/10/20141,466.671,471.671,453.331,465
01/14/20141,446.331,446.331,414.331,422.33
01/15/20141,4461,454.331,430.331,449.67
01/16/20141,420.671,449.671,420.671,437.67
01/17/20141,4301,435.671,418.331,429.33
01/20/20141,4241,4241,404.331,409.67
01/21/20141,4001,4301,399.671,421.33
01/22/20141,410.331,421.331,4041,413.33
01/23/20141,4101,412.331,391.671,394.67
01/24/20141,373.331,381.331,364.671,369.67
01/27/20141,321.331,365.331,319.331,356.67
01/28/20141,361.671,385.671,347.331,373.33
01/29/20141,395.671,411.331,3921,410.33
01/30/20141,376.671,394.331,3671,390
01/31/20141,389.671,398.671,353.331,367.33
02/03/20141,3501,355.671,328.331,328.67
02/04/20141,285.671,3021,2771,278.67
02/05/20141,286.671,2971,268.331,279
02/06/20141,285.671,289.331,263.671,265
02/07/20141,2901,291.331,2691,281.67
02/10/20141,312.671,3151,283.331,302.67
02/12/20141,323.331,344.671,317.331,334.67
02/13/20141,336.671,3481,308.671,314.67
02/14/20141,317.331,320.671,275.671,283
02/17/20141,281.671,292.331,268.671,275.33
02/18/20141,2881,3221,287.671,317
02/19/20141,319.331,326.671,308.331,322
02/20/20141,329.331,330.331,304.331,310.33
02/21/20141,330.671,352.331,326.671,338.67
02/24/20141,331.671,338.331,310.331,332.33
02/25/20141,3301,348.671,3301,346
02/26/20141,332.671,332.671,306.671,307.33
02/27/20141,302.671,307.331,2851,293
02/28/20141,276.671,2771,260.671,271
03/03/20141,266.671,276.331,250.331,259.33
03/04/20141,259.331,2981,259.331,289.33
03/05/20141,3001,3161,3001,301
03/06/20141,302.331,3161,296.671,304.33
03/07/20141,322.671,330.671,308.331,317
03/10/20141,3111,321.671,3011,314
03/11/20141,3141,317.331,296.331,303.33
03/12/20141,2811,289.331,271.331,279.67
03/13/20141,2701,283.331,263.671,277.33
03/14/20141,2461,246.671,2281,234.33
03/17/20141,2411,245.331,222.671,230.33
03/18/20141,253.331,253.331,232.671,234.67
03/19/20141,248.331,256.331,223.671,236.67
03/20/20141,251.671,2591,231.331,232.33
03/24/20141,247.331,271.671,2431,250.33
03/25/20141,2201,232.671,203.671,227
03/26/20141,226.671,233.331,215.671,231.67
03/27/20141,253.331,2981,239.331,294.67
03/28/20141,299.671,316.331,289.671,313.67
03/31/20141,3151,323.331,3001,314.67
04/01/20141,321.331,323.331,302.331,305
04/02/20141,311.671,3181,305.671,310
04/03/20141,316.331,334.331,313.331,326
04/04/20141,316.671,321.671,293.671,309.67
04/07/20141,299.331,309.331,290.331,303.33
04/08/20141,302.671,3101,286.671,301
04/09/20141,284.331,299.331,2621,267
04/10/20141,285.331,288.331,266.671,269.67
04/11/20141,2511,2711,2401,251.33
04/14/20141,234.671,260.671,233.331,246.33
04/15/20141,259.671,2621,248.671,252
04/16/20141,263.331,2871,2581,286.67
04/17/20141,296.331,296.671,2771,281.67
04/18/20141,291.331,291.331,274.671,281.33
04/21/20141,282.331,2901,274.671,275.33
04/22/20141,285.671,295.671,2801,283.33
04/23/20141,288.331,2981,283.331,294
04/24/20141,293.331,300.671,2801,285.33
04/25/20141,291.331,316.331,284.671,311.67
04/28/20141,3001,325.331,2971,323
04/30/20141,3261,349.331,3261,343.67
05/01/20141,349.671,358.331,332.331,358.33
05/02/20141,352.671,359.671,345.671,350.33
05/07/20141,3501,3501,3211,321
05/08/20141,331.671,3431,321.671,329.67
05/09/20141,316.671,3451,315.671,339
05/12/20141,3431,3431,325.331,331.33
05/13/20141,3501,354.331,3381,343.33
05/14/20141,343.331,3531,335.671,351.33
05/15/20141,331.671,336.331,3111,316.67
05/16/20141,290.671,2991,275.671,287
05/19/20141,2901,319.331,283.671,304.67
05/20/20141,316.671,3361,3131,321
05/21/20141,312.671,327.671,311.671,314
05/22/20141,315.671,3401,304.331,330.33
05/23/20141,349.671,366.671,3441,365.33
05/26/20141,370.331,377.671,367.331,374.33
05/27/20141,367.331,376.671,3621,369
05/28/20141,376.671,376.671,363.671,365.33
05/29/20141,351.671,3651,3501,360.67
05/30/20141,366.671,3731,3561,356
06/02/20141,366.671,382.671,3641,376
06/03/20141,3901,391.671,3791,385
06/04/20141,391.331,398.331,3811,391.33
06/05/20141,398.331,430.671,3961,410.33
06/06/20141,4191,4261,390.671,396
06/09/20141,405.671,406.331,3811,382.67
06/10/20141,390.331,398.671,3701,373
06/11/20141,386.671,3921,378.331,385
06/12/20141,376.671,3811,3641,380
06/13/20141,363.331,3871,363.331,381.67
06/16/20141,3861,3951,362.331,365.33
06/17/20141,371.671,383.331,3661,368.67
06/18/20141,379.671,386.671,3741,377.67
06/19/20141,378.671,422.671,378.331,421
06/20/20141,4101,4241,401.671,422
06/23/20141,426.331,427.331,411.671,415
06/24/20141,416.671,426.331,413.331,422.67
06/25/20141,4201,4241,417.671,417.67
06/26/20141,411.671,4201,409.671,416.67
06/27/20141,408.671,415.671,395.331,401.67
06/30/20141,409.331,423.331,402.331,422.67
07/01/20141,428.671,4621,4201,457.33
07/02/20141,463.331,481.331,455.671,472.33
07/03/20141,4651,474.331,445.671,452.67
07/04/20141,485.671,494.331,471.671,482.33
07/07/20141,4721,4811,470.671,475.33
07/08/20141,474.331,4891,4671,477.67
07/09/20141,466.671,481.331,463.331,475.33
07/10/20141,473.671,476.671,451.671,453
07/11/20141,430.331,451.671,423.671,446.67
07/14/20141,4511,4541,434.331,452.67
07/15/20141,451.331,469.331,451.331,465
07/16/20141,467.671,4691,458.671,465
07/17/20141,469.671,477.671,467.331,474.67
07/18/20141,451.331,4591,444.671,454.33
07/22/20141,468.831,473.331,457.831,468.17
07/23/20141,470.671,477.171,463.331,471.17
07/24/20141,467.831,4701,457.171,460.83
07/25/20141,460.831,463.831,450.51,463
07/28/20141,463.671,478.171,463.171,468.67
07/29/20141,4731,475.831,465.51,473.17
07/30/20141,4731,476.671,4671,469.5
07/31/20141,466.831,472.671,4431,443.5
08/01/20141,4381,454.831,434.51,450.17
08/04/20141,443.331,459.671,436.51,452.67
08/05/20141,451.331,456.51,430.51,431.33
08/06/20141,4201,4351,414.831,422.5
08/07/20141,416.831,419.331,4001,413.5
08/08/20141,4051,413.171,381.831,389.83
08/11/20141,423.331,431.171,408.331,427.67
08/12/20141,436.51,439.51,427.171,433.17
08/13/20141,426.831,434.831,424.171,432.83
08/14/20141,445.671,462.671,4441,459.83
08/15/20141,464.671,4811,454.671,456.83
08/18/20141,460.51,462.831,448.51,454.5
08/19/20141,463.671,463.671,447.171,458.5
08/20/20141,458.671,462.831,4521,454.33
08/21/20141,461.671,469.831,457.671,464.83
08/22/20141,466.171,466.331,445.51,446.67
08/25/20141,446.671,449.671,435.171,442.67
08/26/20141,443.331,445.331,428.671,433.83
08/27/20141,433.331,433.331,398.51,402.83
08/28/20141,3991,405.831,395.671,404
08/29/20141,3921,405.331,389.51,390.83
09/01/20141,3881,3901,3781,385.33
09/02/20141,389.331,413.331,383.831,407.67
09/03/20141,412.51,416.671,398.331,401.33
09/04/20141,396.671,397.171,3881,389.33
09/05/20141,393.331,396.331,375.51,377.33
09/08/20141,3851,385.671,3671,375
09/09/20141,378.671,379.51,3601,360
09/10/20141,3601,371.51,347.671,370.17
09/11/20141,3701,3701,3431,346.67
09/12/20141,337.171,355.51,333.671,355.5
09/16/20141,350.331,3631,348.831,359.67
09/17/20141,361.831,369.831,351.671,354.5
09/18/20141,363.331,370.331,358.671,367.5
09/19/20141,386.331,393.831,3711,371.67
09/22/20141,363.671,3831,3601,377.5
09/24/20141,374.831,377.171,367.831,371.17
09/25/20141,387.671,4101,382.171,410
09/26/20141,393.331,403.331,388.331,397.67
09/29/20141,4041,409.671,3961,407.67
09/30/20141,413.671,4181,402.331,418
10/01/20141,423.331,433.831,412.831,415.33
10/02/20141,404.171,415.331,3871,387.5
10/03/20141,378.671,387.171,361.331,370.5
10/06/20141,387.51,388.331,373.331,378.17
10/07/20141,374.171,394.671,373.671,378.67
10/08/20141,3601,380.671,359.331,374.83
10/09/20141,384.831,393.331,367.331,375.17
10/10/20141,3501,355.331,3371,352.67
10/14/20141,3301,336.671,316.831,320.33
10/15/20141,322.331,3341,316.831,330.67
10/16/20141,3041,306.331,287.51,292.33
10/17/20141,3001,301.831,264.831,264.83
10/20/20141,311.51,322.51,308.171,317.83
10/21/20141,316.51,321.331,287.671,290.17
10/22/20141,311.171,323.171,3071,319.33
10/23/20141,306.51,316.51,300.51,311.33
10/24/20141,3331,336.51,3121,315
10/27/20141,323.331,3351,318.831,330.33
10/28/20141,334.831,353.171,3331,343.33
10/29/20141,356.671,3781,348.831,375
10/30/20141,377.51,388.671,371.51,378
10/31/20141,3901,4401,382.331,427
11/04/20141,483.331,484.331,433.671,439
11/05/20141,436.671,461.51,431.51,459
11/06/20141,456.671,462.671,426.171,427.67
11/07/20141,435.671,4501,431.51,434
11/10/20141,429.671,435.671,421.671,432.67
11/11/20141,444.671,476.51,443.671,474.67
11/12/20141,483.671,499.831,481.671,485.67
11/13/20141,489.671,514.671,482.671,514.67
11/14/20141,5231,523.331,493.331,516.67
11/17/20141,5151,516.671,478.331,489
11/18/20141,501.831,516.671,501.671,516
11/19/20141,516.671,530.831,498.51,500
11/20/20141,517.171,522.51,5001,500
11/21/20141,499.171,5031,472.331,494
11/25/20141,513.331,514.51,4891,493.5
11/26/20141,473.831,494.51,473.671,479
11/27/20141,470.671,4801,461.831,464.33
11/28/20141,463.331,477.831,462.331,475.83
12/01/20141,475.51,499.171,4671,485.33
12/02/20141,466.671,4931,4651,488.17
12/03/20141,485.331,4901,4701,475.17
12/04/20141,4901,497.51,463.51,466.67
12/05/20141,452.51,468.831,451.671,466.67
12/08/20141,466.671,466.671,452.331,455.5
12/09/20141,456.51,471.171,455.671,466.67
12/10/20141,466.671,466.671,439.671,450.5
12/11/20141,433.331,446.171,416.671,431.5
12/12/20141,424.331,4471,4141,425.67
12/15/20141,4001,440.831,4001,433
12/16/20141,405.671,415.671,4001,400.5
12/17/20141,4001,4191,3971,397
12/18/20141,420.331,443.171,420.331,435.67
12/19/20141,466.671,466.671,451.831,464.67
12/22/20141,466.671,466.671,448.51,450.5
12/24/20141,4691,488.331,466.671,488.33
12/25/20141,4901,492.331,480.331,482
12/26/20141,472.171,480.831,465.171,466.17
12/29/20141,4741,4861,466.171,482.83
12/30/20141,466.671,470.51,452.331,452.83