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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,569.7137
CLOSE 1,571.3437

Low

LOW 1,196

High

HIGH 1,780
DATEOPENHIGHLOWCLOSE
01/04/20211,217.331,219.671,1961,215
01/05/20211,2171,222.331,2041,204.33
01/06/20211,2081,242.331,207.671,238.67
01/07/20211,268.331,302.671,2651,298.67
01/08/20211,316.671,3361,299.331,330.67
01/12/20211,330.671,3311,293.671,303
01/13/20211,271.671,3121,259.331,303
01/14/20211,2951,3291,291.331,317.33
01/15/20211,317.331,333.331,306.671,328.67
01/18/20211,337.671,340.331,307.331,312.33
01/19/20211,297.671,3161,290.331,291.33
01/20/20211,283.331,3111,277.671,310
01/21/20211,301.331,3231,300.671,312
01/22/20211,318.331,329.331,3151,316.67
01/25/20211,3071,336.331,306.671,335
01/26/20211,3171,350.671,3171,346.33
01/27/20211,3651,3691,350.671,358
01/28/20211,339.331,3691,321.331,358.67
01/29/20211,3501,353.671,315.331,320.33
02/01/20211,331.331,344.671,323.331,326
02/02/20211,321.671,3361,316.331,328.67
02/03/20211,334.671,3581,334.671,353.33
02/04/20211,3601,367.671,350.671,351.67
02/05/20211,362.331,3771,350.671,372.33
02/08/20211,383.331,4221,383.331,416
02/09/20211,410.331,423.331,4071,415
02/10/20211,400.671,419.671,396.671,409.33
02/12/20211,4001,406.331,3741,380.33
02/15/20211,3911,419.671,390.331,408.33
02/16/20211,426.331,457.671,421.671,445.33
02/17/20211,4441,446.671,417.671,419.67
02/18/20211,433.331,443.331,407.331,413.33
02/19/20211,3941,415.331,393.331,397
02/22/20211,4121,420.671,393.331,400.67
02/24/20211,418.331,434.671,405.331,425
02/25/20211,398.331,404.671,374.671,389.33
02/26/20211,3751,3811,3451,345.67
03/01/20211,383.331,4051,376.671,404.33
03/02/20211,4041,405.331,3651,365.33
03/03/20211,3781,399.671,372.671,397.33
03/04/20211,403.331,4111,386.331,396.33
03/05/20211,419.671,419.671,395.331,418
03/08/20211,4341,4631,423.331,429.33
03/09/20211,466.671,4811,457.671,481
03/10/20211,457.671,480.331,4521,461.33
03/11/20211,439.671,4611,439.671,443.33
03/12/20211,4201,466.671,417.331,445
03/15/20211,465.671,4871,465.671,478.67
03/16/20211,4701,4861,464.671,485.67
03/17/20211,462.331,4801,458.671,477.33
03/18/20211,460.671,484.331,4561,472.67
03/19/20211,4691,5001,4671,500
03/22/20211,491.671,5001,479.331,487.67
03/23/20211,5001,535.331,488.671,506
03/24/20211,499.331,5091,435.671,438.67
03/25/20211,445.331,483.331,443.331,478.33
03/26/20211,5001,513.331,481.331,510.33
03/29/20211,5261,530.331,5031,528.33
03/30/20211,5341,5351,507.671,528
03/31/20211,504.671,513.331,485.671,487.67
04/01/20211,5021,515.671,486.331,498.33
04/02/20211,5131,5131,4981,510.67
04/05/20211,520.331,531.671,513.331,517.67
04/06/20211,5331,5331,481.671,484.33
04/07/20211,506.331,524.671,497.671,512.67
04/08/20211,500.331,5041,463.671,474.67
04/09/20211,4981,4981,431.671,437.33
04/12/20211,4371,461.331,434.671,455.33
04/13/20211,474.331,503.331,470.671,484.67
04/14/20211,4771,493.331,4721,478.33
04/15/20211,501.671,5601,500.331,558.33
04/16/20211,5471,5501,510.671,515.67
04/19/20211,5091,5281,493.671,512
04/20/20211,515.671,521.671,496.331,518.67
04/21/20211,495.331,499.671,4801,485
04/22/20211,5011,508.331,483.671,506.67
04/23/20211,4981,507.671,494.331,503.67
04/26/20211,5141,5151,4861,506.67
04/27/20211,4921,508.331,4871,489
04/28/20211,485.671,5141,485.331,507
04/30/20211,546.331,569.671,532.331,566.33
05/06/20211,583.671,596.671,577.331,590.67
05/07/20211,600.331,623.671,593.671,619.67
05/10/20211,610.331,610.671,5631,567.67
05/11/20211,5661,570.331,543.331,549.33
05/12/20211,5401,554.671,517.331,530.67
05/13/20211,5541,643.331,5541,606.67
05/14/20211,6401,648.331,616.671,647.33
05/17/20211,639.331,641.671,575.671,596.67
05/18/20211,6401,642.671,6181,635.33
05/19/20211,6141,635.671,6081,633.33
05/20/20211,6101,6201,584.671,606
05/21/20211,583.331,623.331,582.331,622.67
05/24/20211,615.671,636.331,5991,628.67
05/25/20211,6201,6351,604.331,619
05/26/20211,618.331,6381,6171,629.33
05/27/20211,612.671,6171,5751,583
05/28/20211,6101,6201,604.671,616.33
05/31/20211,6101,6141,572.671,578.67
06/01/20211,578.671,5821,553.671,561
06/02/20211,576.331,617.671,559.671,617.33
06/03/20211,613.671,651.331,602.331,646
06/04/20211,642.671,657.671,629.331,648.67
06/07/20211,644.671,662.331,639.331,661.33
06/08/20211,657.671,662.331,647.671,653.33
06/09/20211,623.331,6281,6071,619
06/10/20211,625.331,6311,608.671,619
06/11/20211,616.671,6351,607.331,633
06/14/20211,6381,642.331,632.671,636.67
06/15/20211,636.671,675.661,636.331,668.66
06/16/20211,6601,681.661,6601,666.67
06/17/20211,654.331,6701,6531,666.67
06/18/20211,666.671,677.661,662.671,666.67
06/21/20211,665.671,669.331,645.671,657.33
06/22/20211,673.331,720.331,6611,717
06/23/20211,696.661,717.661,683.331,688
06/24/20211,681.661,693.661,672.331,683.66
06/25/20211,682.661,690.331,666.331,677.66
06/28/20211,7311,767.331,729.661,752.66
06/29/20211,7421,765.331,735.661,760
06/30/20211,7471,7801,7451,765.66
07/01/20211,7621,764.661,7261,739
07/02/20211,673.331,735.661,670.331,732.33
07/05/20211,723.661,739.331,712.331,732.33
07/06/20211,744.331,747.331,720.331,744
07/07/20211,710.661,7331,7061,725
07/08/20211,7481,7481,706.331,708
07/09/20211,686.331,707.661,632.331,672.66
07/12/20211,7241,7261,684.661,696
07/13/20211,716.661,724.331,7041,717.33
07/14/20211,700.331,719.331,693.661,695
07/15/20211,704.331,7131,683.661,689.33
07/16/20211,6851,6931,6741,680.66
07/19/20211,6641,678.661,6621,668.33
07/20/20211,653.331,672.331,6411,666.67
07/21/20211,666.671,678.661,660.331,670.66
07/26/20211,6641,686.661,662.331,670
07/27/20211,663.331,6681,6561,666.67
07/28/20211,6521,678.661,650.331,672.33
07/29/20211,664.671,6691,631.331,633
07/30/20211,624.671,6451,621.671,622.67
08/02/20211,6361,6621,6281,656
08/03/20211,651.671,656.331,634.671,636
08/04/20211,6361,645.331,625.331,642
08/05/20211,618.671,6311,614.331,628
08/06/20211,616.671,625.671,607.331,609.33
08/10/20211,6231,6481,6161,636.67
08/11/20211,650.331,6691,6431,660.67
08/12/20211,679.661,6901,6531,655.67
08/13/20211,654.671,6561,637.331,642.67
08/16/20211,633.671,635.331,601.331,609.67
08/17/20211,610.671,6131,596.331,603.33
08/18/20211,5981,608.671,592.671,595.67
08/19/20211,584.331,626.331,584.331,615.33
08/20/20211,6171,6431,6171,635
08/23/20211,647.331,6741,643.331,668
08/24/20211,6681,6801,652.671,677.66
08/25/20211,6741,682.331,635.331,636
08/26/20211,589.331,6031,5771,592.67
08/27/20211,576.671,597.671,572.671,588
08/30/20211,576.671,5861,572.671,581.67
08/31/20211,571.671,6131,558.671,605
09/01/20211,607.671,647.331,605.331,645.67
09/02/20211,6401,644.671,608.671,631
09/03/20211,639.671,662.331,632.671,654.33
09/06/20211,665.671,6731,645.331,650.67
09/07/20211,666.671,712.661,6651,689.66
09/08/20211,6771,7011,6771,693
09/09/20211,677.661,7041,674.331,703
09/10/20211,709.661,727.331,703.331,727.33
09/13/20211,7221,7471,7131,733.33
09/14/20211,719.331,7301,700.331,705.33
09/15/20211,7051,724.331,699.331,719.33
09/16/20211,719.331,755.661,713.661,755.33
09/17/20211,7481,748.661,729.331,730.66
09/21/20211,700.331,718.331,683.331,708
09/22/20211,705.661,731.661,703.331,715
09/24/20211,722.331,738.331,717.661,733.66
09/27/20211,7391,753.661,7331,734.66
09/28/20211,7101,722.331,6971,710.33
09/29/20211,7011,7041,673.331,696
09/30/20211,6831,708.331,674.331,695
10/01/20211,674.661,7061,6551,655
10/04/20211,662.671,676.661,6531,655.33
10/05/20211,644.671,666.671,6361,653.67
10/06/20211,643.331,6721,628.331,638.33
10/07/20211,6151,6401,600.331,600.33
10/08/20211,6551,657.671,588.671,589.33
10/11/20211,606.331,6091,579.671,588.67
10/12/20211,5881,601.331,557.671,585
10/13/20211,598.671,601.331,575.331,577.33
10/14/20211,5691,593.671,568.331,586.33
10/15/20211,597.671,609.331,582.671,604.33
10/18/20211,605.671,612.331,590.671,599.67
10/19/20211,607.331,617.331,5851,587.67
10/20/20211,5951,605.331,5871,588.33
10/21/20211,590.671,610.331,587.671,591
10/22/20211,587.671,5951,5741,581.67
10/25/20211,573.671,5851,573.671,575.67
10/26/20211,585.331,611.671,579.331,599.33
10/27/20211,6101,6311,6021,626.67
10/28/20211,6181,639.331,610.331,630.33
10/29/20211,6071,608.671,570.671,594
11/01/20211,6201,659.331,6141,655.67
11/02/20211,6441,665.331,6431,664
11/04/20211,679.331,683.331,664.671,682.33
11/05/20211,6991,6991,673.661,680
11/08/20211,6841,6911,661.331,662.33
11/09/20211,663.331,682.661,6561,660.67
11/10/20211,6601,692.661,657.671,674
11/11/20211,675.331,6791,650.671,654
11/12/20211,6601,687.661,658.671,670
11/15/20211,673.331,675.661,6621,666.67
11/16/20211,664.331,694.331,6611,678.33
11/17/20211,6761,676.331,643.331,645.67
11/18/20211,6271,629.671,5801,589.67
11/19/20211,595.671,622.671,594.331,607
11/22/20211,599.331,601.331,577.331,592.33
11/24/20211,596.671,6131,5901,593.33
11/25/20211,594.331,614.331,591.331,605.67
11/26/20211,594.331,599.331,586.671,594.33
11/29/20211,5701,570.671,5381,542
11/30/20211,546.331,570.671,517.331,518
12/01/20211,541.331,573.331,5301,531.33
12/02/20211,528.671,5601,5241,552.33
12/03/20211,5531,577.331,539.671,575.33
12/06/20211,5831,601.671,576.331,596.33
12/07/20211,607.671,626.671,5921,621
12/08/20211,666.331,679.331,6441,677
12/09/20211,681.661,693.661,665.331,669.66
12/10/20211,676.661,676.661,6551,657
12/13/20211,6731,6731,646.331,646.33
12/14/20211,6431,659.671,634.331,654.67
12/15/20211,647.671,672.331,646.331,662
12/16/20211,672.331,687.661,663.671,680
12/17/20211,683.331,707.331,681.661,698.33
12/20/20211,679.661,687.661,622.671,627.67
12/21/20211,645.331,656.671,6271,641.67
12/22/20211,6411,649.671,623.331,637.33
12/23/20211,643.331,655.331,6361,642.67
12/24/20211,649.671,6651,645.331,650.67
12/27/20211,654.331,6791,651.331,667
12/28/20211,679.661,6941,669.331,692.66
12/29/20211,695.661,721.661,685.331,693
12/30/20211,6921,697.661,672.331,685.33