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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,372.4922
CLOSE 1,372.0107

Low

LOW 1,191

High

HIGH 1,711
DATEOPENHIGHLOWCLOSE
01/04/20191,593.331,649.671,587.671,647.67
01/07/20191,6781,7111,674.331,683.66
01/08/20191,6671,670.661,633.331,634.67
01/09/20191,6661,682.331,652.671,668.66
01/10/20191,6631,6651,6361,642
01/11/20191,623.331,6381,592.671,611.33
01/15/20191,583.331,6061,572.671,573.67
01/16/20191,583.331,585.671,565.331,575.67
01/17/20191,584.671,586.331,567.671,577.33
01/18/20191,581.331,586.331,569.331,569.33
01/21/20191,573.331,581.331,5651,566.33
01/22/20191,5801,604.671,574.671,601.33
01/23/20191,587.671,596.671,571.671,589.33
01/24/20191,582.331,5891,5721,581
01/25/20191,5651,5861,5651,581.33
01/28/20191,566.331,574.331,557.671,559
01/29/20191,5561,577.671,555.331,577.33
01/30/20191,570.331,575.671,5651,567.33
01/31/20191,581.671,586.331,571.331,579.67
02/01/20191,576.331,589.671,574.671,583.33
02/04/20191,578.671,596.671,5771,592
02/05/20191,599.331,618.331,596.671,615
02/06/20191,623.331,6401,616.671,633
02/07/20191,6171,617.331,587.671,589.33
02/08/20191,583.331,5891,572.331,584.67
02/12/20191,620.331,620.331,590.331,614.33
02/13/20191,6131,614.671,5921,608
02/14/20191,601.671,619.331,600.331,615.67
02/15/20191,608.331,6251,5951,625
02/18/20191,641.671,6561,637.331,652
02/19/20191,653.331,672.661,653.331,671.33
02/20/20191,673.331,6781,654.331,658.67
02/21/20191,6581,671.661,6521,663
02/22/20191,6661,666.671,6501,650.67
02/25/20191,645.331,6541,6391,654
02/26/20191,6401,647.671,630.331,633.33
02/27/20191,642.671,649.671,636.671,647.33
02/28/20191,646.671,646.671,630.671,631.33
03/01/20191,6311,638.671,622.671,634
03/04/20191,6341,635.671,5951,598.33
03/05/20191,5751,580.671,565.671,572
03/06/20191,559.331,559.671,523.331,524.67
03/07/20191,483.331,529.331,483.331,516.33
03/08/20191,5001,522.671,499.331,511.67
03/11/20191,526.671,542.671,5211,533
03/12/20191,538.671,554.331,5351,550
03/13/20191,5601,571.331,539.331,541.33
03/14/20191,5501,551.671,518.671,526.67
03/15/20191,534.331,5511,529.671,549
03/18/20191,538.671,5391,512.671,518.33
03/19/20191,5001,502.671,490.331,491.33
03/20/20191,486.671,4891,474.671,479.67
03/22/20191,466.671,472.331,4441,444
03/25/20191,421.671,433.331,412.671,413.33
03/26/20191,423.671,450.331,420.331,450.33
03/27/20191,450.671,4541,421.671,427.33
03/28/20191,408.671,408.671,3901,390.33
03/29/20191,388.331,4081,3861,392
04/01/20191,412.331,423.671,4101,419
04/02/20191,4361,436.331,3911,395
04/03/20191,4021,412.331,393.331,412.33
04/04/20191,400.671,4101,3891,408
04/05/20191,3381,3961,337.671,362
04/08/20191,3521,3741,351.331,360.33
04/09/20191,356.331,356.671,3251,325
04/10/20191,3161,3221,296.671,299.33
04/11/20191,297.671,3211,290.671,314.33
04/12/20191,308.331,3091,2761,278.33
04/15/20191,289.671,294.331,2841,292.33
04/16/20191,280.331,2841,264.671,276.67
04/17/20191,268.331,276.671,261.331,265.33
04/18/20191,255.671,2861,253.331,279
04/19/20191,2591,259.331,220.671,228.33
04/22/20191,2341,257.671,2301,257.67
04/23/20191,249.331,273.331,2471,269
04/24/20191,2741,276.331,233.331,249.33
04/25/20191,252.671,279.671,250.671,274.33
04/26/20191,269.331,2911,2621,286.33
05/07/20191,308.331,3121,2601,268.67
05/08/20191,261.671,266.671,242.671,250
05/09/20191,236.671,2391,221.671,229
05/10/20191,2291,252.671,226.331,232.67
05/13/20191,229.671,2401,2251,234
05/14/20191,213.331,2331,209.671,231
05/15/20191,244.671,247.671,227.331,233.33
05/16/20191,234.331,240.331,217.331,230.33
05/17/20191,233.331,2511,229.331,250.33
05/20/20191,2581,262.331,245.331,253.67
05/21/20191,255.331,268.331,2511,268
05/22/20191,282.331,2831,240.671,241
05/23/20191,240.671,2651,238.671,258
05/24/20191,263.331,278.671,2591,265.33
05/27/20191,266.671,281.331,265.331,276
05/28/20191,286.331,2911,2711,271.67
05/29/20191,2631,2751,2531,253.33
05/30/20191,242.671,254.331,231.331,235
05/31/20191,228.331,231.671,2171,222
06/03/20191,200.671,2191,200.331,206
06/04/20191,209.331,220.671,1911,196.67
06/05/20191,215.671,234.671,208.331,234.67
06/06/20191,236.671,240.331,223.331,229.67
06/07/20191,238.331,240.331,228.671,231.33
06/10/20191,235.671,241.331,224.331,229.33
06/11/20191,218.331,231.331,2151,227.67
06/12/20191,228.671,253.671,226.671,247.33
06/13/20191,2441,249.671,229.331,241.67
06/14/20191,243.671,245.331,229.331,236.67
06/17/20191,2261,2381,2251,234.33
06/18/20191,242.331,254.331,229.331,233
06/19/20191,240.671,245.671,235.331,239.67
06/20/20191,2461,2461,230.671,235.33
06/21/20191,229.331,232.331,216.331,220
06/24/20191,215.331,218.671,208.331,216
06/25/20191,218.671,226.331,207.331,211.33
06/26/20191,211.671,219.331,2041,218.67
06/27/20191,2151,223.331,2011,223.33
06/28/20191,218.331,228.331,211.331,216
07/01/20191,228.331,2371,2221,235.67
07/02/20191,2341,2381,227.331,230.33
07/03/20191,235.331,2391,223.331,230
07/04/20191,233.331,2551,231.331,239.33
07/05/20191,248.671,296.671,248.331,284
07/08/20191,292.331,292.671,262.671,284.33
07/09/20191,281.331,291.671,264.331,269.33
07/10/20191,266.331,271.331,254.671,257.67
07/11/20191,255.331,271.671,2531,267.33
07/12/20191,279.671,291.331,2741,289
07/16/20191,286.331,287.331,2611,265.33
07/17/20191,2691,2691,2441,244
07/18/20191,243.331,245.331,224.331,231.33
07/19/20191,234.331,252.671,229.331,245
07/22/20191,240.331,2451,225.331,229
07/23/20191,2271,2461,226.671,242.67
07/24/20191,245.331,2511,234.671,250
07/25/20191,2531,267.331,251.331,265
07/26/20191,2601,2621,2371,245.67
07/29/20191,248.331,2561,239.671,254.67
07/30/20191,2621,268.671,258.331,266.67
07/31/20191,2561,257.331,241.671,242.67
08/01/20191,231.671,239.331,222.671,233
08/02/20191,214.331,220.331,197.331,207
08/05/20191,207.671,243.331,207.331,243
08/06/20191,219.671,236.671,203.671,235
08/07/20191,233.331,244.331,2301,238.33
08/08/20191,2401,246.671,230.671,246
08/09/20191,260.331,262.331,2421,247.33
08/13/20191,234.331,2391,2181,236.33
08/14/20191,239.671,2481,226.331,243.67
08/15/20191,225.671,227.331,2061,221.67
08/16/20191,2281,2391,2241,234
08/19/20191,2501,263.331,2441,263.33
08/20/20191,2701,2711,251.331,257.33
08/21/20191,242.331,247.331,235.331,237.33
08/22/20191,226.671,229.671,2191,225
08/23/20191,227.331,2411,2251,233.67
08/26/20191,203.671,218.331,2031,216.33
08/27/20191,226.671,2351,2251,231.67
08/28/20191,241.671,2531,2351,250.33
08/29/20191,2521,2591,241.671,254
08/30/20191,2631,263.331,2391,252.33
09/02/20191,255.331,2671,249.671,253.67
09/03/20191,2501,265.331,247.671,264.67
09/04/20191,264.671,286.331,2631,285.67
09/05/20191,294.671,3091,286.331,302.67
09/06/20191,3051,307.331,2811,285
09/09/20191,2951,312.331,294.331,312.33
09/10/20191,3131,333.331,300.671,328.67
09/11/20191,3401,348.331,3321,347
09/12/20191,3501,373.671,348.331,358.67
09/13/20191,3821,382.671,3571,369.67
09/17/20191,3691,3881,3571,381.67
09/18/20191,381.331,386.671,3651,366.33
09/19/20191,3761,392.671,3761,392.67
09/20/20191,398.331,403.331,373.331,380.67
09/24/20191,376.671,406.671,376.671,402.67
09/25/20191,409.671,4121,392.331,394.33
09/26/20191,398.331,4001,381.331,386.33
09/27/20191,388.671,398.331,363.331,377.67
09/30/20191,376.331,3821,368.331,377.33
10/01/20191,3841,387.331,376.331,378
10/02/20191,375.331,381.331,3651,372
10/03/20191,3391,349.331,3311,342
10/04/20191,335.671,3471,3311,347
10/07/20191,3541,3741,3541,373
10/08/20191,379.671,3821,353.671,358.67
10/09/20191,3571,373.671,356.331,368
10/10/20191,3681,393.331,361.331,387.67
10/11/20191,457.671,475.331,430.671,455.67
10/15/20191,440.671,4661,4311,463.67
10/16/20191,470.671,4951,4621,466.33
10/17/20191,459.671,467.331,441.671,442.67
10/18/20191,434.331,444.671,417.671,421.33
10/21/20191,426.671,4431,4251,433
10/23/20191,430.331,444.671,4291,444.33
10/24/20191,442.671,443.331,411.331,413
10/25/20191,409.331,429.671,4081,421
10/28/20191,4151,419.671,403.671,415.67
10/29/20191,416.671,421.671,4061,408.33
10/30/20191,4051,4181,3931,395
10/31/20191,387.331,388.671,3651,366.67
11/01/20191,349.671,358.671,343.331,348.67
11/05/20191,3511,380.331,344.671,377
11/06/20191,4001,401.671,385.671,391.33
11/07/20191,389.331,3991,379.671,399
11/08/20191,416.671,417.331,3911,398.33
11/11/20191,4131,4241,409.671,415
11/12/20191,413.331,430.331,413.331,429.33
11/13/20191,433.331,4431,4241,429.33
11/14/20191,4301,432.671,4121,419.67
11/15/20191,420.331,431.671,416.671,421
11/18/20191,4061,4081,383.331,387.33
11/19/20191,382.671,384.671,3621,364
11/20/20191,354.331,375.331,3511,374.33
11/21/20191,357.671,363.331,3391,356.67
11/22/20191,359.331,3861,358.331,376
11/25/20191,376.331,3901,376.331,387
11/26/20191,394.331,407.671,386.671,387.33
11/27/20191,390.671,3951,371.671,374
11/28/20191,380.331,383.671,366.331,369
11/29/20191,3621,370.331,3571,359.33
12/02/20191,356.671,374.671,349.671,371
12/03/20191,362.671,366.671,350.331,362.67
12/04/20191,3551,3641,350.331,358.33
12/05/20191,358.331,3691,356.331,367.67
12/06/20191,3621,367.331,3541,359
12/09/20191,370.331,372.671,355.671,359
12/10/20191,361.331,3661,354.331,354.33
12/11/20191,346.331,3621,337.331,361.67
12/12/20191,3551,3591,342.671,342.67
12/13/20191,3641,368.331,3561,359
12/16/20191,3591,366.331,3561,356
12/17/20191,361.331,3661,3531,362.33
12/18/20191,3541,360.331,345.331,357.33
12/19/20191,3601,361.331,3471,348.67
12/20/20191,358.331,3601,343.671,345
12/23/20191,348.331,358.671,346.331,358.33
12/24/20191,347.671,3561,343.331,343.33
12/25/20191,344.671,349.331,3291,332
12/26/20191,327.671,340.671,325.331,340.67
12/27/20191,3471,350.671,342.331,345
12/30/20191,3451,347.331,334.331,334.33