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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,531.3329
CLOSE 1,529.8471

Low

LOW 1,350.33

High

HIGH 1,857.66
DATEOPENHIGHLOWCLOSE
01/04/20161,842.661,855.661,791.661,798.33
01/05/20161,812.661,815.661,783.661,795.66
01/06/20161,7891,8201,773.661,785.33
01/07/20161,774.661,807.331,762.661,770.66
01/08/20161,7041,763.331,701.661,713.66
01/12/20161,671.661,6951,6601,660
01/13/20161,681.661,7081,669.331,702.33
01/14/20161,6701,692.331,6671,686.33
01/15/20161,7191,7281,682.331,694.33
01/18/20161,666.671,698.331,666.331,693.33
01/19/20161,6911,698.331,671.661,691
01/20/20161,686.661,689.331,634.671,637.33
01/21/20161,6341,6491,5771,577
01/22/20161,6151,6701,6121,666.67
01/25/20161,6741,7181,638.671,704.66
01/26/20161,671.331,6781,658.671,663.33
01/27/20161,686.661,7071,671.661,688.66
01/28/20161,6891,696.661,671.661,685
01/29/20161,715.331,773.331,677.661,770.66
02/01/20161,797.661,8401,775.331,833
02/02/20161,826.661,857.661,8251,832
02/03/20161,791.661,816.661,770.331,808.66
02/04/20161,7851,7971,750.331,754
02/05/20161,7231,733.661,692.331,709.66
02/08/20161,687.331,7301,6771,721.66
02/09/20161,665.331,677.331,645.671,649.67
02/10/20161,657.671,6611,5691,595
02/12/20161,501.671,531.671,470.331,474.67
02/15/20161,516.671,5631,501.671,549.33
02/16/20161,537.331,5761,531.671,540.67
02/17/20161,5401,5551,5071,534.67
02/18/20161,581.331,5831,548.331,562.33
02/19/20161,5621,568.671,5341,556.33
02/22/20161,5521,562.671,515.671,518.67
02/23/20161,5151,5151,456.671,465.33
02/24/20161,476.671,497.671,4591,488
02/25/20161,5001,513.671,475.671,500.67
02/26/20161,513.331,544.671,5101,530
02/29/20161,547.331,548.331,498.331,498.33
03/01/20161,4901,516.671,484.331,500
03/02/20161,523.331,5391,501.671,534.33
03/03/20161,5111,551.671,508.671,551.33
03/04/20161,5451,552.331,5301,549
03/07/20161,533.331,538.331,488.671,495.33
03/08/20161,4961,5101,477.331,481.67
03/09/20161,486.671,527.671,486.671,516.67
03/10/20161,530.331,553.671,521.331,547.67
03/11/20161,552.671,565.671,537.671,560
03/14/20161,572.671,611.671,5701,608.67
03/15/20161,621.671,652.331,6161,629
03/16/20161,609.671,6421,607.671,623.33
03/17/20161,619.331,6451,6101,623.33
03/18/20161,614.331,6181,569.331,573.33
03/22/20161,609.671,619.671,5721,586
03/23/20161,588.671,606.331,584.671,594.33
03/24/20161,5961,625.331,592.671,614
03/25/20161,6141,620.331,593.671,605.33
03/28/20161,615.671,6371,609.671,637
03/29/20161,641.671,6761,630.331,669
03/30/20161,659.671,675.331,647.671,653.67
03/31/20161,630.331,647.331,596.331,597.33
04/01/20161,581.671,5861,5311,539
04/04/20161,531.671,5581,525.331,551.67
04/05/20161,536.671,5601,530.671,540
04/06/20161,5251,549.331,5021,520.67
04/07/20161,478.331,5131,389.331,496.33
04/08/20161,5111,5761,493.671,551.67
04/11/20161,543.331,5521,517.331,547.33
04/12/20161,516.671,524.331,487.671,519.67
04/13/20161,5251,567.671,5251,556.67
04/14/20161,576.671,604.671,555.331,604.67
04/15/20161,576.671,600.331,5691,599.33
04/18/20161,5671,592.671,552.671,560.67
04/19/20161,595.671,6131,571.331,579.33
04/20/20161,600.331,6031,554.671,561.33
04/21/20161,591.331,602.331,580.671,599.67
04/22/20161,580.671,5831,560.671,579.67
04/25/20161,583.331,585.331,5501,561.67
04/26/20161,552.671,564.331,528.671,550.33
04/27/20161,5501,558.331,530.671,540
04/28/20161,5601,5691,487.331,514.33
05/02/20161,454.331,478.671,454.331,478.33
05/06/20161,470.331,501.671,468.331,500
05/09/20161,522.331,576.331,5191,573.33
05/10/20161,578.331,5941,570.671,587.67
05/11/20161,6001,604.671,564.671,569.67
05/12/20161,5641,578.671,553.331,578.67
05/13/20161,613.671,614.671,563.331,566.33
05/16/20161,569.331,603.671,566.671,572.67
05/17/20161,585.671,592.671,5721,586.33
05/18/20161,586.331,6051,5711,583
05/19/20161,6001,603.671,5681,569.67
05/20/20161,5671,5861,563.671,575.67
05/23/20161,564.671,5651,5261,547.33
05/24/20161,547.331,549.331,520.671,525
05/25/20161,5451,555.671,542.331,549
05/26/20161,560.331,5761,5601,566.67
05/27/20161,5631,580.671,561.671,566.67
05/30/20161,5771,583.331,560.331,567.33
05/31/20161,561.671,585.671,553.671,581.33
06/01/20161,567.671,580.671,5601,565.67
06/02/20161,5641,5731,530.331,540.33
06/03/20161,550.671,574.671,5391,567.67
06/06/20161,548.671,562.331,5441,561.67
06/07/20161,556.331,563.671,5511,556.33
06/08/20161,565.331,585.671,5541,585.67
06/09/20161,574.671,587.331,554.331,561.67
06/10/20161,550.671,556.331,5221,533.67
06/13/20161,4981,507.331,481.671,484
06/14/20161,486.331,5001,460.331,471.33
06/15/20161,478.671,4851,4601,473.33
06/16/20161,466.331,472.331,4281,431.67
06/17/20161,463.331,469.331,4361,438.33
06/20/20161,462.331,4741,452.331,459.33
06/21/20161,4531,4981,445.671,498
06/22/20161,4961,5041,475.671,488.33
06/23/20161,493.331,4981,4861,494
06/24/20161,498.331,5181,368.331,398
06/27/20161,4031,458.331,396.671,450.33
06/28/20161,434.671,481.671,4321,460.33
06/29/20161,483.671,484.671,4281,447
06/30/20161,4611,461.671,4271,427
07/01/20161,4361,4401,415.671,421.33
07/04/20161,412.671,4151,390.671,403.67
07/05/20161,406.671,4161,4011,414
07/06/20161,4001,4061,3641,383
07/07/20161,391.331,409.331,372.671,381.67
07/08/20161,373.331,374.331,350.331,359.33
07/11/20161,4061,4361,3981,428
07/12/20161,4501,494.671,4401,460.67
07/13/20161,486.671,522.331,481.331,509
07/14/20161,516.331,541.671,514.331,522.67
07/15/20161,5101,5291,4991,500
07/19/20161,4851,5161,460.671,514.33
07/20/20161,503.671,526.331,5001,507
07/21/20161,528.331,5321,4991,509.67
07/22/20161,478.671,495.671,4741,483.33
07/25/20161,478.331,4981,4681,478
07/26/20161,462.671,4641,439.331,452.67
07/27/20161,452.671,4701,448.671,457.33
07/28/20161,4341,4421,4231,423.33
07/29/20161,411.331,455.331,407.671,434.33
08/01/20161,416.671,436.671,4141,429
08/02/20161,412.671,433.671,406.331,422.33
08/03/20161,4001,416.671,396.331,408.33
08/04/20161,4381,450.331,3951,411.33
08/05/20161,4401,443.671,3971,398.67
08/08/20161,4221,454.671,412.671,454.67
08/09/20161,466.671,482.331,450.671,480
08/10/20161,493.331,4961,462.331,467.33
08/12/20161,4851,4921,4711,488
08/15/20161,481.331,486.671,460.331,466.67
08/16/20161,466.331,466.331,449.331,451
08/17/20161,440.671,467.331,4371,462.33
08/18/20161,473.671,4751,4551,461.33
08/19/20161,4731,473.331,449.331,469.67
08/22/20161,486.331,501.331,475.331,480.33
08/23/20161,491.331,511.331,483.671,506.67
08/24/20161,504.331,5151,494.671,511.33
08/25/20161,492.331,4981,4741,477
08/26/20161,463.331,463.331,438.671,451.33
08/29/20161,4561,4661,429.671,436
08/30/20161,437.671,448.671,4311,441
08/31/20161,450.671,454.331,4361,453.67
09/01/20161,469.671,4971,4541,496.67
09/02/20161,507.331,515.331,4751,484.67
09/05/20161,5051,508.331,492.331,496
09/06/20161,5101,5141,499.331,507.33
09/07/20161,491.331,5031,486.331,498.67
09/08/20161,494.331,4981,482.331,493.67
09/09/20161,5001,5031,473.671,486.67
09/12/20161,4731,4781,459.671,472
09/13/20161,448.671,4811,448.671,466
09/14/20161,4541,468.331,452.671,455.33
09/15/20161,452.671,456.671,4381,446
09/16/20161,447.671,479.331,442.331,475.67
09/20/20161,5051,527.331,492.671,515.33
09/21/20161,5481,576.331,533.671,573.67
09/23/20161,572.331,573.331,5501,555.67
09/26/20161,5511,580.671,5511,568
09/27/20161,5501,585.331,542.671,585.33
09/28/20161,577.331,582.671,5641,569.33
09/29/20161,578.671,603.331,574.331,598
09/30/20161,585.671,596.331,5801,585.67
10/03/20161,573.331,6341,5701,585.33
10/04/20161,585.331,6061,5851,602.67
10/05/20161,621.331,6231,6061,613.33
10/06/20161,585.331,613.331,585.331,609
10/07/20161,585.331,593.331,5251,527
10/11/20161,5001,508.331,4881,488.67
10/12/20161,4821,491.331,473.331,474.33
10/13/20161,476.671,4831,457.331,463.67
10/14/20161,468.331,488.671,462.671,484.33
10/17/20161,4821,4881,470.331,477.33
10/18/20161,469.331,4831,461.331,481.33
10/19/20161,476.671,494.331,473.331,493
10/20/20161,4951,5131,490.671,513
10/21/20161,516.671,517.671,500.671,507.33
10/24/20161,5121,513.671,495.671,507.33
10/25/20161,5031,5101,498.671,503
10/26/20161,5031,511.671,494.331,497.67
10/27/20161,4971,4971,4851,489.33
10/28/20161,499.331,499.671,484.331,489.33
10/31/20161,473.331,478.331,454.671,461
11/01/20161,4671,480.331,460.671,480.33
11/02/20161,463.331,468.331,4431,447.67
11/04/20161,4481,451.331,4281,433.67
11/07/20161,4501,455.671,4361,454
11/08/20161,456.331,459.671,442.671,445.67
11/09/20161,448.331,4541,382.671,393.67
11/10/20161,4351,445.331,416.671,445
11/11/20161,442.331,4541,408.331,414.67
11/14/20161,429.671,444.331,4181,430.33
11/15/20161,427.671,4561,424.671,453.33
11/16/20161,463.331,4641,437.671,446
11/17/20161,446.671,466.671,4371,440
11/18/20161,444.331,448.331,4171,425.67
11/21/20161,433.331,457.671,433.331,453.67
11/22/20161,455.331,468.331,4501,467.33
11/24/20161,486.671,486.671,4641,473.33
11/25/20161,479.331,5001,477.331,497.33
11/28/20161,4971,503.671,485.671,499
11/29/20161,496.331,513.331,496.331,500
11/30/20161,498.331,501.671,477.671,478.33
12/01/20161,5001,5001,4751,482.33
12/02/20161,479.671,482.671,4321,437
12/05/20161,430.331,440.671,426.331,433
12/06/20161,444.331,4461,416.671,418.33
12/07/20161,418.331,4331,402.331,424.33
12/08/20161,447.671,449.331,4281,449.33
12/09/20161,443.331,4571,4341,452.33
12/12/20161,4701,502.671,4681,494.67
12/13/20161,4961,5081,482.331,507
12/14/20161,4991,505.331,490.331,494.33
12/15/20161,4961,519.331,494.331,504.67
12/16/20161,512.671,528.331,5071,515.67
12/19/20161,5151,531.671,514.331,531.67
12/20/20161,535.671,5491,532.671,544
12/21/20161,551.671,552.671,5241,526.33
12/22/20161,534.671,537.331,509.671,515.33
12/26/20161,5131,516.331,503.331,504
12/27/20161,5041,5061,493.671,495.67
12/28/20161,493.331,499.671,486.671,495
12/29/20161,495.331,499.331,482.331,485.67
12/30/20161,482.331,492.671,477.671,484.33