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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,728.075
CLOSE 1,728.2281

Low

LOW 1,372.5

High

HIGH 1,999.33
DATEOPENHIGHLOWCLOSE
01/05/20151,443.331,456.331,431.671,440.33
01/06/20151,428.171,437.51,4151,415
01/07/20151,402.671,4281,400.331,419.83
01/08/20151,440.51,451.331,428.171,445
01/09/20151,466.671,466.671,4401,455.5
01/13/20151,432.171,434.831,400.51,410.17
01/14/20151,4001,401.671,380.51,389
01/15/20151,400.331,423.331,398.831,418.83
01/16/20151,383.331,391.331,372.51,383.5
01/19/20151,383.671,3901,375.831,381.67
01/20/20151,389.171,404.171,382.831,404
01/21/20151,3941,417.171,3941,415.83
01/22/20151,421.831,427.831,406.831,418.33
01/23/20151,433.331,439.831,410.51,420.33
01/26/20151,4001,414.171,395.671,412
01/27/20151,420.51,434.331,4141,433.33
01/28/20151,425.331,456.171,423.331,453.33
01/29/20151,436.331,457.831,433.331,443.67
01/30/20151,465.171,4731,445.831,445.83
02/02/20151,431.671,443.671,430.831,438.5
02/03/20151,458.51,462.831,440.51,446.33
02/04/20151,461.671,490.831,461.671,475.83
02/05/20151,486.671,496.671,462.671,471.33
02/06/20151,483.171,483.51,465.831,468.83
02/09/20151,477.171,478.671,4561,462
02/10/20151,4701,477.331,448.171,459.33
02/12/20151,483.831,5071,481.671,503.17
02/13/20151,495.671,512.171,493.51,505.33
02/16/20151,513.831,519.331,5021,505.5
02/17/20151,5001,507.51,481.51,485.33
02/18/20151,496.671,517.171,491.331,507.67
02/19/20151,510.671,521.671,502.671,512
02/20/20151,5121,5221,510.331,519
02/23/20151,525.831,534.51,5101,518.67
02/24/20151,508.831,5201,500.831,514.5
02/25/20151,507.831,516.171,501.331,504.83
02/26/20151,5051,5191,501.171,518.33
02/27/20151,529.51,547.331,518.831,524.5
03/02/20151,5251,5281,5131,517.83
03/03/20151,520.171,5221,477.171,495.83
03/04/20151,493.331,493.331,462.331,470.83
03/05/20151,477.671,495.831,474.671,495.33
03/06/20151,496.831,5581,491.671,556
03/09/20151,563.51,601.171,539.51,594.67
03/10/20151,598.671,603.171,560.831,571.17
03/11/20151,573.671,585.831,550.331,552.17
03/12/20151,569.51,6101,566.671,603.17
03/13/20151,649.831,661.671,631.171,635.33
03/16/20151,637.51,660.671,636.671,646.67
03/17/20151,650.671,657.331,637.671,650.83
03/18/20151,641.671,679.331,638.331,676.33
03/19/20151,683.331,7081,6691,690
03/20/20151,690.331,6991,662.331,699
03/23/20151,701.661,718.331,685.331,701.66
03/24/20151,681.331,7011,676.661,686.66
03/25/20151,6861,706.661,681.661,706
03/26/20151,7021,703.661,6681,685
03/27/20151,6961,720.661,669.661,704.66
03/30/20151,7051,7331,691.331,722.66
03/31/20151,7401,747.331,684.331,684.33
04/01/20151,6701,683.661,627.331,664.17
04/02/20151,680.331,710.331,668.331,704.33
04/03/20151,6781,693.661,662.671,688.33
04/06/20151,683.331,7041,6691,702.33
04/07/20151,718.661,7401,707.661,739
04/08/20151,7501,7601,7391,760
04/09/20151,753.331,7751,7451,770.66
04/10/20151,791.661,802.661,7821,791.66
04/13/20151,8021,8021,7771,796.66
04/14/20151,793.331,8191,790.331,814.66
04/15/20151,801.661,831.331,8011,818.33
04/16/20151,829.661,831.331,792.331,800.33
04/17/20151,7841,794.661,768.331,771.33
04/20/20151,7421,767.661,7171,753
04/21/20151,746.331,786.331,746.331,785
04/22/20151,762.661,7831,754.331,772
04/23/20151,7811,789.661,7621,777.66
04/24/20151,762.331,766.661,7351,738.66
04/27/20151,748.331,763.331,738.661,750.33
04/28/20151,7681,7751,7571,766
04/30/20151,7461,7491,717.661,725
05/01/20151,719.661,729.331,703.661,715
05/07/20151,719.331,7321,703.661,719.66
05/08/20151,7281,7301,706.661,707
05/11/20151,737.661,7381,713.331,715.33
05/12/20151,729.331,7351,7031,723
05/13/20151,7251,739.661,708.331,735
05/14/20151,712.331,7201,6921,694.33
05/15/20151,714.661,7491,7061,748
05/18/20151,7451,7631,740.331,761.66
05/19/20151,766.331,766.661,7531,757
05/20/20151,7621,772.661,7411,748
05/21/20151,7501,7611,731.661,738.33
05/22/20151,7441,745.661,720.661,738
05/25/20151,7401,752.661,732.331,749
05/26/20151,745.661,753.331,730.661,731
05/27/20151,733.331,745.331,725.661,740.33
05/28/20151,750.331,751.661,7271,733.33
05/29/20151,726.661,746.661,713.661,719
06/01/20151,696.331,707.331,680.661,703.33
06/02/20151,7031,704.661,686.661,692
06/03/20151,7001,714.331,687.331,705.66
06/04/20151,7201,7241,709.661,720.33
06/05/20151,696.661,7221,691.661,718.66
06/08/20151,7211,723.331,6911,709.66
06/09/20151,7081,7091,695.331,695.33
06/10/20151,6911,699.331,6741,674
06/11/20151,692.661,721.331,685.661,718.33
06/12/20151,716.661,733.331,704.661,723.33
06/15/20151,713.331,7361,711.331,723.66
06/16/20151,713.661,721.331,707.661,709.66
06/17/20151,716.661,721.661,691.661,698.66
06/18/20151,6871,690.331,6621,671.66
06/19/20151,684.661,729.331,684.331,717.66
06/22/20151,718.331,739.661,7161,735.66
06/23/20151,743.331,7501,7291,747.66
06/24/20151,7551,765.661,737.331,758.33
06/25/20151,747.661,779.661,7441,769
06/26/20151,759.331,778.331,759.331,763.66
06/29/20151,7211,752.331,7191,736
06/30/20151,746.661,7651,741.661,753.33
07/01/20151,7491,7791,7371,774.66
07/02/20151,7931,799.661,7641,773
07/03/20151,779.331,788.331,766.661,777.66
07/06/20151,744.331,765.661,733.661,755.66
07/07/20151,779.331,8031,7671,797.66
07/08/20151,8101,8131,757.661,763.66
07/09/20151,721.331,7591,7011,756
07/10/20151,755.661,7781,708.331,723.33
07/13/20151,757.661,7941,7511,791
07/14/20151,803.661,838.661,796.331,824.33
07/15/20151,825.661,841.661,817.661,833.33
07/16/20151,8481,867.661,840.661,844.66
07/17/20151,833.331,843.331,8241,841
07/21/20151,851.661,859.661,834.331,859.66
07/22/20151,841.661,862.661,839.661,850
07/23/20151,864.331,892.661,8531,892.33
07/24/20151,896.661,905.661,8811,889
07/27/20151,8771,893.331,8571,874.66
07/28/20151,843.661,881.331,8351,866
07/29/20151,8661,9191,8661,914
07/30/20151,9041,913.661,8791,886.33
07/31/20151,905.331,910.661,9001,908
08/03/20151,914.661,924.661,901.331,918.33
08/04/20151,918.331,976.331,9061,957.66
08/05/20151,952.661,992.331,951.661,968.66
08/06/20151,993.331,999.331,949.331,949.33
08/07/20151,9471,947.331,911.661,924
08/10/20151,9331,966.661,927.331,966.66
08/11/20151,962.661,966.331,9241,935.33
08/12/20151,935.331,955.661,915.331,926.66
08/13/20151,9321,955.661,908.661,949.33
08/14/20151,9591,965.331,9441,947.33
08/17/20151,955.661,971.331,9431,952
08/18/20151,952.661,959.661,927.661,930.66
08/19/20151,9311,9451,910.331,912
08/20/20151,904.661,918.331,8891,889
08/21/20151,840.331,878.661,840.331,853.66
08/24/20151,8071,8231,747.661,747.66
08/25/20151,6741,7531,6651,665
08/26/20151,6801,731.661,674.331,714.66
08/27/20151,744.331,7721,739.331,745.33
08/28/20151,797.661,803.331,7661,790.66
08/31/20151,760.331,7701,734.661,763.33
09/01/20151,758.661,763.661,679.661,679.66
09/02/20151,6501,7101,6461,671
09/03/20151,6791,695.331,6651,665.67
09/04/20151,685.661,686.331,618.671,634.5
09/07/20151,634.671,6651,605.51,655
09/08/20151,648.331,651.671,586.671,587.67
09/09/20151,6521,7011,630.171,701
09/10/20151,646.671,654.171,612.831,636.17
09/11/20151,659.51,682.661,640.831,672.66
09/14/20151,672.661,694.331,6561,658.17
09/15/20151,6701,7311,6641,692
09/16/20151,7031,7101,6611,673.33
09/17/20151,678.331,693.661,6651,688.66
09/18/20151,720.331,751.331,701.331,719.33
09/24/20151,744.331,792.661,739.331,762.66
09/25/20151,7601,7881,744.331,781.33
09/28/20151,783.331,803.331,7571,793
09/29/20151,776.331,7901,730.661,738.33
09/30/20151,7701,828.331,7671,814.66
10/01/20151,816.331,833.331,8091,819.33
10/02/20151,828.661,8661,819.661,841.66
10/05/20151,8601,8641,8211,845.33
10/06/20151,8701,873.331,813.661,833.66
10/07/20151,8421,8501,8061,847.66
10/08/20151,816.661,830.331,7981,807
10/09/20151,740.331,843.331,7371,830
10/13/20151,822.331,832.331,810.661,823
10/14/20151,807.331,812.661,784.661,791.66
10/15/20151,765.331,8191,7651,814
10/16/20151,824.331,825.331,793.661,806.66
10/19/20151,807.661,829.331,8011,812.33
10/20/20151,832.331,8361,8061,806
10/21/20151,8001,826.331,796.331,819
10/22/20151,8051,816.661,8001,808
10/23/20151,8231,826.331,783.661,790.33
10/26/20151,812.661,812.661,787.331,791.66
10/27/20151,8471,8701,844.331,849.33
10/28/20151,859.331,8641,8251,856
10/29/20151,866.661,867.331,829.661,836.66
10/30/20151,8441,861.661,825.331,837
11/02/20151,8401,851.661,800.331,817.66
11/04/20151,8631,919.661,8601,883.33
11/05/20151,8931,906.661,863.661,884.33
11/06/20151,901.331,913.331,892.661,897.33
11/09/20151,9061,9271,9011,911.66
11/10/20151,900.661,918.661,893.331,911
11/11/20151,9101,942.331,9081,932.33
11/12/20151,9221,948.331,9221,923.66
11/13/20151,9191,929.331,888.661,929.33
11/16/20151,8961,916.331,8961,904.33
11/17/20151,929.661,9331,908.661,921.66
11/18/20151,931.331,9511,918.661,922.33
11/19/20151,936.661,9561,933.331,934.66
11/20/20151,9401,945.331,925.331,940.66
11/24/20151,941.661,951.661,931.331,943.33
11/25/20151,934.661,940.661,913.331,918.66
11/26/20151,9291,949.331,9241,928.33
11/27/20151,925.331,932.661,891.661,907.66
11/30/20151,895.331,9021,8401,840
12/01/20151,852.331,881.331,848.331,875
12/02/20151,8771,8861,861.661,861.66
12/03/20151,8601,8681,847.661,857.66
12/04/20151,8191,842.661,8141,817.66
12/07/20151,860.331,869.661,8461,849.66
12/08/20151,852.661,865.661,834.331,837.66
12/09/20151,823.331,8311,802.331,809
12/10/20151,784.331,8031,777.661,792
12/11/20151,8151,825.331,803.331,816
12/14/20151,779.661,8271,775.331,820.33
12/15/20151,809.661,826.331,765.331,765.33
12/16/20151,808.331,820.661,7801,820.66
12/17/20151,858.331,866.331,839.661,856
12/18/20151,8401,907.331,8181,818
12/21/20151,833.331,8481,794.331,815.66
12/22/20151,801.661,820.661,781.331,809.66
12/24/20151,831.331,831.331,797.661,798.66
12/25/20151,8051,830.661,802.331,819.33
12/28/20151,826.661,8331,7881,805.33
12/29/20151,819.661,847.331,8101,845.33
12/30/20151,845.661,8571,836.661,850