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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,517.8598
CLOSE 1,515.9935

Low

LOW 1,411.33

High

HIGH 1,630.33
DATEOPENHIGHLOWCLOSE
01/04/20171,499.671,5081,4891,507.67
01/05/20171,513.331,5311,513.331,522.33
01/06/20171,520.331,5271,511.671,521.33
01/10/20171,541.671,5421,514.671,515.33
01/11/20171,519.331,528.331,510.331,516
01/12/20171,506.671,5111,474.331,483.33
01/13/20171,566.671,616.331,5601,610.67
01/16/20171,603.671,609.331,5801,586.33
01/17/20171,579.331,579.331,551.671,552
01/18/20171,5601,575.331,550.671,570
01/19/20171,5791,580.331,5361,539.33
01/20/20171,541.671,550.671,532.331,549
01/23/20171,526.671,530.331,4991,499
01/24/20171,505.671,5181,499.331,502
01/25/20171,533.331,533.331,508.671,521.67
01/26/20171,521.671,521.671,505.331,511
01/27/20171,516.671,529.331,511.671,527.33
01/30/20171,516.671,527.671,5111,522.33
01/31/20171,4991,507.671,491.331,503
02/01/20171,492.671,524.671,4921,519.33
02/02/20171,5121,512.671,4861,491
02/03/20171,4851,497.671,4791,483.67
02/06/20171,4961,496.331,480.671,483.67
02/07/20171,482.671,4881,4751,476
02/08/20171,478.331,488.331,473.671,483.67
02/09/20171,4751,481.671,470.331,473.67
02/10/20171,499.331,500.331,486.331,499.67
02/13/20171,516.671,525.671,5041,506.33
02/14/20171,5001,500.671,481.331,482.67
02/15/20171,491.671,491.671,482.331,485
02/16/20171,4941,495.671,466.671,473
02/17/20171,466.671,470.671,4621,465.67
02/20/20171,462.331,471.331,4581,467
02/21/20171,4671,482.671,465.671,478.33
02/22/20171,483.331,4841,470.331,480.67
02/23/20171,477.671,486.331,4711,482.67
02/24/20171,4511,4751,4511,462
02/27/20171,4471,478.331,446.671,469
02/28/20171,4711,481.331,4661,466.67
03/01/20171,476.671,4901,4711,484.67
03/02/20171,502.331,502.331,4801,486
03/03/20171,486.671,487.671,466.671,472
03/06/20171,4691,475.331,462.331,467.67
03/07/20171,466.331,470.331,4591,463.33
03/08/20171,466.331,4691,448.331,450.33
03/09/20171,448.671,450.331,435.331,436.67
03/10/20171,4421,459.671,4401,456.67
03/13/20171,4541,462.331,453.671,460
03/14/20171,456.671,4631,447.671,448.33
03/15/20171,447.331,472.331,447.331,470.33
03/16/20171,469.331,476.671,460.331,475.67
03/17/20171,482.331,487.671,4741,475
03/21/20171,4811,4811,4671,473.67
03/22/20171,456.671,4651,4471,450.67
03/23/20171,448.671,463.671,4411,461.67
03/24/20171,450.671,4811,4501,479.67
03/27/20171,467.331,474.671,448.671,453
03/28/20171,464.671,473.671,4621,463.33
03/29/20171,4691,4891,4651,478.67
03/30/20171,477.331,483.331,4541,454
03/31/20171,4711,4771,4541,454
04/03/20171,4681,491.331,466.671,484.67
04/04/20171,5081,524.671,485.671,495
04/05/20171,510.671,511.671,5011,508.67
04/06/20171,508.671,508.671,477.331,481.33
04/07/20171,536.671,558.331,529.331,545.67
04/10/20171,550.331,5541,531.671,537.67
04/11/20171,5461,5551,538.671,547.33
04/12/20171,552.671,555.331,536.671,551
04/13/20171,546.671,551.331,5361,539.33
04/14/20171,543.671,543.671,5191,524
04/17/20171,517.331,5461,516.671,544.67
04/18/20171,5451,548.331,5201,539.33
04/19/20171,5441,5441,522.671,526.33
04/20/20171,5271,5301,515.331,516
04/21/20171,523.331,523.331,5061,512.67
04/24/20171,533.331,533.671,515.331,521
04/25/20171,5301,538.671,522.671,533.67
04/26/20171,545.671,5491,5331,549
04/27/20171,562.331,5721,558.331,564
04/28/20171,5721,5801,5671,570
05/01/20171,574.331,574.331,5581,561.67
05/02/20171,5791,591.671,576.671,581.67
05/08/20171,6081,625.331,606.671,621.67
05/09/20171,621.671,630.331,6191,623.67
05/10/20171,628.331,6301,607.331,615
05/11/20171,614.671,617.331,598.671,600.33
05/12/20171,6021,616.331,598.331,606.67
05/15/20171,6121,619.331,604.331,615.33
05/16/20171,6031,6091,594.671,600
05/17/20171,593.331,5981,585.331,596
05/18/20171,578.671,591.331,5771,590
05/19/20171,590.331,597.331,589.671,591.33
05/22/20171,589.331,599.671,5841,595.67
05/23/20171,5931,596.331,587.331,592.33
05/24/20171,6001,605.671,588.671,591.33
05/25/20171,586.671,596.331,584.331,586
05/26/20171,5851,5921,582.331,583
05/29/20171,586.671,588.331,579.671,579.67
05/30/20171,5871,5901,578.331,580.67
05/31/20171,5701,579.671,565.671,569.33
06/01/20171,5711,581.331,5671,579
06/02/20171,586.671,6081,581.331,597.33
06/05/20171,591.671,6081,583.671,605
06/06/20171,610.331,6141,588.331,590.67
06/07/20171,581.331,585.331,572.671,572.67
06/08/20171,576.671,588.331,561.671,562.33
06/09/20171,562.331,565.671,5451,546.33
06/12/20171,552.331,565.331,550.671,562
06/13/20171,566.671,575.331,564.671,567.67
06/14/20171,5691,5861,566.331,577
06/15/20171,574.671,601.331,574.671,595.33
06/16/20171,603.671,6041,5891,594
06/19/20171,586.671,603.331,581.331,582.67
06/20/20171,595.331,607.331,592.331,593.33
06/21/20171,591.671,602.331,5911,594.33
06/22/20171,595.671,597.671,578.331,579
06/23/20171,5751,587.671,5631,586.33
06/26/20171,586.331,5951,572.671,574.33
06/27/20171,5801,585.671,575.671,581.33
06/28/20171,573.331,575.671,5651,567
06/29/20171,5671,5681,555.331,558.67
06/30/20171,546.331,551.671,533.331,542.67
07/03/20171,540.671,546.331,536.671,539.67
07/04/20171,542.671,5551,5371,540.67
07/05/20171,5381,540.671,5181,536
07/06/20171,535.331,5481,5221,542
07/07/20171,5191,5321,4971,520
07/10/20171,5251,525.671,5081,511.67
07/11/20171,5001,5161,5001,509.33
07/12/20171,501.671,5161,5011,514.67
07/13/20171,517.671,522.331,503.671,506
07/14/20171,5061,5141,503.331,506.67
07/18/20171,483.331,494.331,479.331,489.33
07/19/20171,4601,484.331,458.331,483
07/20/20171,484.331,4971,480.671,483
07/21/20171,4831,4831,4711,477.33
07/24/20171,479.331,4851,476.331,482
07/25/20171,4801,482.331,474.671,475
07/26/20171,483.331,483.331,472.671,479
07/27/20171,4881,5101,486.671,499.33
07/28/20171,4991,508.331,4941,496.67
07/31/20171,496.671,5051,4811,481.67
08/01/20171,4751,4961,4751,489
08/02/20171,492.671,496.331,4851,494
08/03/20171,496.671,499.331,490.331,493
08/04/20171,4911,5041,486.671,501
08/07/20171,506.671,506.671,494.671,496
08/08/20171,505.671,506.331,4951,505.33
08/09/20171,506.331,5091,480.331,488.33
08/10/20171,4901,496.331,481.671,489.67
08/14/20171,4851,497.331,480.331,489.67
08/15/20171,5001,501.671,494.671,498
08/16/20171,5071,5081,483.671,490.33
08/17/20171,4801,4871,472.331,474.33
08/18/20171,4661,4671,456.671,460.67
08/21/20171,4621,476.671,461.671,465.67
08/22/20171,466.671,471.671,462.671,464.33
08/23/20171,474.331,474.331,467.671,469.67
08/24/20171,466.331,466.331,446.671,446.67
08/25/20171,452.331,463.671,4501,459
08/28/20171,462.331,478.331,4591,470.67
08/29/20171,4551,461.671,448.331,449.67
08/30/20171,4601,4641,4521,453
08/31/20171,454.671,461.671,4521,455
09/01/20171,459.671,4601,445.331,449
09/04/20171,446.331,4481,427.671,429
09/05/20171,4331,4351,421.671,422.33
09/06/20171,4191,425.331,411.331,422.67
09/07/20171,420.671,4311,4141,422.33
09/08/20171,4251,431.331,4161,423.67
09/11/20171,4351,436.671,424.331,425.67
09/12/20171,433.331,438.331,4271,431.67
09/13/20171,434.331,446.331,430.671,441
09/14/20171,440.671,4421,428.671,429.33
09/15/20171,425.671,444.671,423.671,436.67
09/19/20171,452.331,4721,450.331,469
09/20/20171,466.671,468.671,456.671,459.67
09/21/20171,459.671,462.671,448.671,450
09/22/20171,459.671,464.671,453.671,455.33
09/25/20171,4521,454.331,4361,442
09/26/20171,4451,4561,441.671,454.33
09/27/20171,453.331,4601,448.331,453
09/28/20171,457.331,458.331,4411,451.67
09/29/20171,443.331,448.671,4381,448.33
10/02/20171,4571,4571,443.331,450
10/03/20171,455.671,4691,454.331,467.33
10/04/20171,470.671,4801,4631,465.33
10/05/20171,466.671,469.671,452.671,456.33
10/06/20171,459.331,459.671,4421,442.67
10/10/20171,457.671,479.331,4561,478.33
10/11/20171,481.671,4931,480.331,488.67
10/12/20171,4881,488.671,467.331,475.67
10/13/20171,490.331,528.671,490.331,516.67
10/16/20171,522.671,5341,5211,531
10/17/20171,534.671,534.671,521.671,525.33
10/18/20171,533.331,558.331,5321,554
10/19/20171,566.331,5751,556.671,560
10/20/20171,558.331,569.331,5511,567
10/23/20171,5751,5751,547.331,548.67
10/24/20171,546.671,553.331,539.331,544.67
10/25/20171,544.331,544.671,530.671,534
10/26/20171,533.331,535.331,517.331,518.67
10/27/20171,524.331,532.331,520.671,530
10/30/20171,523.671,5301,5131,516.67
10/31/20171,5161,525.671,5111,524
11/01/20171,536.331,5371,520.671,526.33
11/02/20171,529.331,531.331,516.671,530.33
11/06/20171,531.671,536.671,523.671,531
11/07/20171,5221,550.671,5201,549.67
11/08/20171,5641,566.331,550.331,555.33
11/09/20171,5631,5821,5431,559.67
11/10/20171,547.671,558.671,538.671,555.67
11/13/20171,550.331,550.671,5401,540
11/14/20171,544.331,5461,527.671,534.33
11/15/20171,526.671,529.331,495.331,497
11/16/20171,4971,525.671,4971,519.67
11/17/20171,5211,529.331,504.331,514.33
11/20/20171,5011,513.671,4951,511.33
11/21/20171,523.671,529.671,518.671,519
11/22/20171,5231,5291,499.671,500
11/24/20171,487.671,500.331,484.331,494
11/27/20171,494.671,498.671,478.331,482
11/28/20171,491.331,505.671,4881,500.33
11/29/20171,506.671,523.671,501.671,521
11/30/20171,5251,5391,515.671,535
12/01/20171,558.331,559.671,530.671,539
12/04/20171,5341,539.671,518.671,522.67
12/05/20171,520.331,5511,520.331,542
12/06/20171,553.671,555.331,5201,536
12/07/20171,558.671,5591,539.671,551.33
12/08/20171,560.331,564.331,5561,561
12/11/20171,566.671,567.671,5521,565.33
12/12/20171,565.331,566.671,5461,548
12/13/20171,547.331,562.331,5441,561.33
12/14/20171,578.671,593.331,568.331,578
12/15/20171,573.671,586.331,563.331,579
12/18/20171,585.331,587.671,574.331,575.67
12/19/20171,5831,5881,574.671,580.67
12/20/20171,5981,5981,573.671,579
12/21/20171,5821,583.671,569.331,580.67
12/22/20171,577.671,5791,5621,567.33
12/25/20171,5611,569.331,5591,565.67
12/26/20171,566.331,577.331,565.671,573
12/27/20171,562.331,5691,561.671,567
12/28/20171,5661,573.671,563.671,566.67
12/29/20171,567.671,568.331,558.671,561