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

2018 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 1,573.8555

CLOSE 1,572.442

Low

LOW 1,425

High

HIGH 1,734.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	1,570	1,586.67	1,565.33	1,586.67
01/05/2018	1,586.33	1,594	1,576.33	1,591
01/09/2018	1,600	1,609	1,589.33	1,590
01/10/2018	1,600	1,605	1,586.67	1,588.67
01/11/2018	1,581.67	1,584.33	1,543.33	1,550.67
01/12/2018	1,550	1,550.67	1,520.67	1,528.67
01/15/2018	1,533.33	1,534.33	1,518.67	1,520.33
01/16/2018	1,521	1,530	1,520.33	1,526.33
01/17/2018	1,516.67	1,527	1,512	1,525.67
01/18/2018	1,525	1,525	1,508	1,515.33
01/19/2018	1,516.33	1,522	1,509.33	1,512.67
01/22/2018	1,516.67	1,526	1,512.67	1,525
01/23/2018	1,521	1,523.33	1,511	1,522.67
01/24/2018	1,524.33	1,548.33	1,521.33	1,544.67
01/25/2018	1,544.67	1,552.67	1,538.33	1,544.67
01/26/2018	1,549.33	1,554.67	1,540.67	1,540.67
01/29/2018	1,530.67	1,538.67	1,525.67	1,527.67
01/30/2018	1,526.67	1,532	1,507.33	1,511.67
01/31/2018	1,515	1,519.33	1,495	1,495.33
02/01/2018	1,497.33	1,525	1,497.33	1,523.33
02/02/2018	1,513.67	1,526	1,510.33	1,522.33
02/05/2018	1,507.33	1,521.33	1,503	1,506
02/06/2018	1,473.67	1,478.33	1,437.67	1,465.67
02/07/2018	1,483.67	1,509	1,483.67	1,485
02/08/2018	1,490.67	1,499.67	1,482	1,494.33
02/09/2018	1,471	1,476.67	1,452.67	1,470.67
02/13/2018	1,476.67	1,498.67	1,465.67	1,481.33
02/14/2018	1,485.33	1,487.33	1,462.33	1,476.67
02/15/2018	1,506	1,506.33	1,474.33	1,477.33
02/16/2018	1,477.33	1,482	1,470.33	1,474.67
02/19/2018	1,489.33	1,497	1,478.67	1,488
02/20/2018	1,494	1,511.67	1,490.33	1,500
02/21/2018	1,506.33	1,508.33	1,492.33	1,496
02/22/2018	1,496.67	1,503.33	1,492.33	1,501.33
02/23/2018	1,502.67	1,502.67	1,469	1,477.67
02/26/2018	1,472	1,486.33	1,470.33	1,482.67
02/27/2018	1,483.33	1,489	1,476	1,481.33
02/28/2018	1,493.33	1,507	1,487	1,487
03/01/2018	1,469.67	1,470.33	1,455.33	1,460.33
03/02/2018	1,446	1,451	1,425	1,436.33
03/05/2018	1,437	1,447.33	1,433.67	1,444.67
03/06/2018	1,459.67	1,462.33	1,443.67	1,445.33
03/07/2018	1,438	1,459.67	1,437.67	1,447.33
03/08/2018	1,458.33	1,460.33	1,447.67	1,454
03/09/2018	1,473	1,478	1,449.33	1,458.33
03/12/2018	1,481.67	1,488.67	1,472.67	1,486.67
03/13/2018	1,489	1,495.67	1,485.67	1,493.67
03/14/2018	1,493.33	1,493.33	1,479	1,485
03/15/2018	1,466.67	1,484.67	1,460.33	1,483.67
03/16/2018	1,479.33	1,492	1,478.33	1,489
03/19/2018	1,488.67	1,500	1,487.67	1,498
03/20/2018	1,491.33	1,500	1,480.33	1,490.67
03/22/2018	1,474.67	1,494	1,473.67	1,493.33
03/23/2018	1,470.67	1,482	1,452	1,456.33
03/26/2018	1,444	1,457.67	1,441.33	1,457.67
03/27/2018	1,475.67	1,503.67	1,467.33	1,500
03/28/2018	1,482.67	1,490	1,457.67	1,488.67
03/29/2018	1,499.67	1,517	1,495.67	1,510.67
03/30/2018	1,514	1,526.67	1,506	1,521.33
04/02/2018	1,522.67	1,528.33	1,514	1,514.33
04/03/2018	1,511.33	1,518.67	1,504	1,514
04/04/2018	1,516	1,529.33	1,514	1,522.67
04/05/2018	1,537	1,546.67	1,533	1,541.33
04/06/2018	1,573.33	1,605.67	1,570.33	1,593.33
04/09/2018	1,601.33	1,617.33	1,591.33	1,591.67
04/10/2018	1,591.33	1,602	1,578.67	1,588
04/11/2018	1,583.33	1,583.33	1,554.67	1,566.67
04/12/2018	1,567	1,573	1,557.67	1,566.67
04/13/2018	1,574.33	1,576	1,557.67	1,561.33
04/16/2018	1,572	1,587.33	1,567.67	1,583.67
04/17/2018	1,578.67	1,593.67	1,576	1,585.67
04/18/2018	1,587.33	1,601.67	1,585.33	1,598.67
04/19/2018	1,598.67	1,602	1,590	1,591.67
04/20/2018	1,591.67	1,596.67	1,582.33	1,586.67
04/23/2018	1,584	1,592	1,579	1,580.33
04/24/2018	1,600	1,600	1,583.67	1,600
04/25/2018	1,592.33	1,600.33	1,583.67	1,593.33
04/26/2018	1,599.67	1,600	1,582	1,587.33
04/27/2018	1,593.67	1,604.33	1,590.33	1,601.67
05/01/2018	1,616.67	1,619	1,596.33	1,603.33
05/02/2018	1,600	1,600	1,585.33	1,591.33
05/07/2018	1,600	1,601.67	1,591.67	1,598.33
05/08/2018	1,600	1,602.33	1,595.67	1,600
05/09/2018	1,605.67	1,608.33	1,591.33	1,593.33
05/10/2018	1,600	1,600.33	1,580.67	1,587.33
05/11/2018	1,593.33	1,605	1,590.33	1,602
05/14/2018	1,600	1,616.33	1,598.33	1,613
05/15/2018	1,618.33	1,621.67	1,614.33	1,618
05/16/2018	1,621.67	1,629.33	1,613.33	1,616
05/17/2018	1,625.33	1,625.33	1,601.33	1,603
05/18/2018	1,607.67	1,608.33	1,592.33	1,607.33
05/21/2018	1,609	1,622.67	1,608.33	1,612
05/22/2018	1,607	1,615	1,598	1,609
05/23/2018	1,630	1,642	1,614.33	1,624.67
05/24/2018	1,624.67	1,639.67	1,614.67	1,620
05/25/2018	1,635.67	1,645	1,629.67	1,633.67
05/28/2018	1,636	1,640.67	1,620.33	1,623.67
05/29/2018	1,625	1,638	1,624	1,631.33
05/30/2018	1,608.33	1,622	1,603	1,607
05/31/2018	1,614	1,623.33	1,602	1,607
06/01/2018	1,603.67	1,616.67	1,597.33	1,597.33
06/04/2018	1,600.33	1,622.67	1,594.67	1,617
06/05/2018	1,620	1,624.67	1,614.33	1,624.67
06/06/2018	1,626.67	1,638.33	1,617	1,632.33
06/07/2018	1,633.33	1,634.67	1,621.67	1,626
06/08/2018	1,629.33	1,655.67	1,627.33	1,636
06/11/2018	1,648.33	1,689	1,647.67	1,684.33
06/12/2018	1,683.33	1,689	1,668	1,678.66
06/13/2018	1,667	1,686	1,660.67	1,662.67
06/14/2018	1,657	1,661.33	1,642	1,649
06/15/2018	1,656.33	1,663.67	1,645.67	1,648.67
06/18/2018	1,642.67	1,648	1,624	1,630
06/19/2018	1,624.67	1,628.33	1,604	1,604
06/20/2018	1,617	1,628.33	1,605	1,620.67
06/21/2018	1,608.33	1,626	1,608	1,614
06/22/2018	1,604.33	1,611	1,593.67	1,606.67
06/25/2018	1,615	1,616.33	1,590.33	1,593.33
06/26/2018	1,600	1,616.33	1,588.33	1,614.33
06/27/2018	1,616.67	1,625	1,609.33	1,622
06/28/2018	1,622.33	1,627	1,596	1,605.67
06/29/2018	1,618.33	1,618.33	1,601.33	1,610.33
07/02/2018	1,596	1,601	1,558.33	1,562
07/03/2018	1,563.67	1,564.33	1,534.33	1,544.33
07/04/2018	1,550.33	1,570	1,550.33	1,560.67
07/05/2018	1,551	1,554.33	1,528.33	1,540.33
07/06/2018	1,587	1,588.67	1,520.67	1,522
07/09/2018	1,507	1,517	1,489	1,500
07/10/2018	1,522	1,522	1,501	1,501.33
07/11/2018	1,500	1,505.67	1,496.33	1,498.33
07/12/2018	1,498.67	1,509.67	1,497.33	1,500
07/13/2018	1,508.67	1,509.67	1,497.67	1,504.67
07/17/2018	1,518.33	1,545	1,507	1,541
07/18/2018	1,566.67	1,570.67	1,541.67	1,546
07/19/2018	1,557.33	1,557.33	1,531	1,531
07/20/2018	1,540.33	1,543	1,528.33	1,542.33
07/23/2018	1,523.33	1,539.33	1,523.33	1,531.67
07/24/2018	1,534	1,538.33	1,526	1,527
07/25/2018	1,531.33	1,540	1,521	1,521.67
07/26/2018	1,531	1,546	1,525.67	1,535.67
07/27/2018	1,536.67	1,544	1,533	1,542.67
07/30/2018	1,533.33	1,537.33	1,528.33	1,531.67
07/31/2018	1,527.33	1,529	1,512	1,518.33
08/01/2018	1,511.67	1,516.67	1,500.67	1,510.67
08/02/2018	1,511.33	1,518	1,499	1,501.33
08/03/2018	1,512.67	1,514.33	1,498.33	1,501
08/06/2018	1,507.67	1,514	1,499	1,501.67
08/07/2018	1,507.67	1,516.67	1,503.33	1,514
08/08/2018	1,536.67	1,536.67	1,512	1,512
08/09/2018	1,518.33	1,522.67	1,510.67	1,516.33
08/10/2018	1,524	1,532.33	1,507	1,508.67
08/13/2018	1,507	1,510.67	1,497.33	1,499
08/14/2018	1,512	1,516.33	1,500	1,516
08/15/2018	1,529	1,530.33	1,513	1,520.33
08/16/2018	1,519.67	1,525.67	1,501.33	1,516.33
08/17/2018	1,525	1,536.33	1,521.67	1,536
08/20/2018	1,536	1,541.67	1,524.33	1,537.67
08/21/2018	1,538	1,541	1,518.67	1,520
08/22/2018	1,517	1,518.33	1,500	1,505.33
08/23/2018	1,514	1,517.67	1,506.67	1,509
08/24/2018	1,510.67	1,517.67	1,504.33	1,517.33
08/27/2018	1,522.67	1,535.33	1,519	1,532.33
08/28/2018	1,535	1,537	1,524.33	1,525.67
08/29/2018	1,511.67	1,526.33	1,510.33	1,519
08/30/2018	1,523.33	1,531.67	1,510.33	1,514.33
08/31/2018	1,507.67	1,512.67	1,498.67	1,508.33
09/03/2018	1,510	1,522.33	1,510	1,520.67
09/04/2018	1,516.33	1,519	1,507.33	1,514
09/05/2018	1,511	1,516	1,497.33	1,499.67
09/06/2018	1,502.67	1,507.33	1,495.33	1,500
09/07/2018	1,500	1,519.33	1,499.33	1,517.67
09/10/2018	1,523.33	1,525.67	1,516.67	1,522.33
09/11/2018	1,536	1,546.33	1,531.67	1,544.67
09/12/2018	1,548.67	1,586.33	1,543	1,585
09/13/2018	1,603.33	1,637.67	1,602.33	1,636.33
09/14/2018	1,641	1,669.66	1,636.67	1,660
09/18/2018	1,650	1,679	1,645.67	1,666.67
09/19/2018	1,670.33	1,700	1,668.66	1,700
09/20/2018	1,680.66	1,694.33	1,672.33	1,672.33
09/21/2018	1,675.66	1,699	1,672.66	1,690.66
09/25/2018	1,679.33	1,695.66	1,676.33	1,683.33
09/26/2018	1,683.66	1,696	1,680	1,695
09/27/2018	1,682	1,711.33	1,674.33	1,695.66
09/28/2018	1,693.33	1,700.33	1,685	1,686.66
10/01/2018	1,680.33	1,701.33	1,669	1,690.33
10/02/2018	1,698.33	1,716	1,691	1,704
10/03/2018	1,700	1,706.66	1,689.66	1,697
10/04/2018	1,700	1,725.66	1,698	1,710
10/05/2018	1,707.33	1,734.33	1,704.66	1,704.66
10/09/2018	1,708.33	1,713	1,689.66	1,696
10/10/2018	1,694.66	1,702	1,685.33	1,693
10/11/2018	1,670.33	1,678.66	1,646	1,646.67
10/12/2018	1,631.67	1,651.33	1,613.33	1,616
10/15/2018	1,606.67	1,621	1,594.67	1,594.67
10/16/2018	1,595.33	1,609.67	1,577.67	1,592.67
10/17/2018	1,602.33	1,607.33	1,585	1,591.67
10/18/2018	1,603	1,614.33	1,598	1,602.33
10/19/2018	1,592.67	1,615.33	1,592.33	1,614.67
10/22/2018	1,613.33	1,618.67	1,599.33	1,612
10/23/2018	1,608.67	1,610.67	1,580	1,580.33
10/24/2018	1,598.33	1,613	1,592.33	1,603.33
10/25/2018	1,580	1,619.33	1,577.33	1,599
10/26/2018	1,611.33	1,614.33	1,581	1,588.67
10/29/2018	1,600	1,631	1,595.33	1,602.67
10/30/2018	1,610	1,644.33	1,607.33	1,623
10/31/2018	1,626.33	1,634	1,608.67	1,631
11/01/2018	1,645.33	1,659	1,638	1,644
11/02/2018	1,644	1,647.33	1,608	1,639
11/05/2018	1,630.33	1,632.67	1,601.67	1,611.33
11/06/2018	1,621.67	1,662	1,621.67	1,662
11/07/2018	1,666.67	1,676.33	1,636.33	1,642.67
11/08/2018	1,657.33	1,682.66	1,653	1,682.33
11/09/2018	1,679.33	1,684	1,665.67	1,669.33
11/12/2018	1,669.33	1,681.33	1,664.33	1,676.66
11/13/2018	1,666.67	1,670	1,632	1,648
11/14/2018	1,646.33	1,668.66	1,638.33	1,660.67
11/15/2018	1,664.67	1,669	1,642.33	1,668.33
11/16/2018	1,666	1,678	1,651.67	1,667
11/19/2018	1,671.66	1,677	1,659.33	1,661.67
11/20/2018	1,638.33	1,672.33	1,638.33	1,657.67
11/21/2018	1,650	1,652.33	1,640.33	1,647
11/22/2018	1,646.67	1,664	1,645.67	1,663
11/26/2018	1,675.66	1,696.33	1,661.33	1,670.66
11/27/2018	1,661.33	1,666	1,643	1,650
11/28/2018	1,650	1,658.67	1,640	1,640
11/29/2018	1,629.33	1,634.33	1,592	1,610.67
11/30/2018	1,611.67	1,649	1,587.33	1,647.67
12/03/2018	1,657.67	1,660	1,625	1,627
12/04/2018	1,633	1,637.33	1,595.33	1,595.33
12/05/2018	1,575.67	1,601.33	1,572	1,597.67
12/06/2018	1,589	1,612	1,588	1,608.33
12/07/2018	1,619	1,641.67	1,609.33	1,636.67
12/10/2018	1,634.67	1,638	1,609	1,622.33
12/11/2018	1,639.33	1,649	1,632.67	1,644.33
12/12/2018	1,661	1,665.33	1,623.67	1,639.67
12/13/2018	1,643.33	1,650	1,627.33	1,635
12/14/2018	1,628	1,642.67	1,619.33	1,624.33
12/17/2018	1,640.33	1,654	1,630	1,641
12/18/2018	1,634.67	1,645	1,617.67	1,629.33
12/19/2018	1,632	1,634.33	1,606.67	1,617.67
12/20/2018	1,620.33	1,636	1,599.33	1,612
12/21/2018	1,593	1,597	1,571.33	1,588
12/25/2018	1,583.33	1,587	1,510	1,529.33
12/26/2018	1,531	1,570.67	1,527.33	1,551.33
12/27/2018	1,578	1,627	1,571.33	1,617
12/28/2018	1,609.33	1,610	1,575.67	1,594.33

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High