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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,845.8985
CLOSE 1,846.6849

Low

LOW 1,613

High

HIGH 2,027.66
DATEOPENHIGHLOWCLOSE
01/04/20221,6941,730.331,6871,730
01/05/20221,748.331,768.661,740.661,748
01/06/20221,763.331,763.331,711.661,715.66
01/07/20221,717.661,729.331,6991,705.66
01/11/20221,690.661,699.661,6641,673
01/12/20221,6821,697.331,6741,696
01/13/20221,653.331,661.671,6131,640.33
01/14/20221,776.661,776.661,712.331,720.33
01/17/20221,711.661,754.661,7101,731
01/18/20221,7281,745.331,722.661,730
01/19/20221,722.661,724.331,6911,698.33
01/20/20221,693.331,746.661,693.331,745.33
01/21/20221,7181,748.331,707.661,746.66
01/24/20221,7501,764.661,738.331,753.66
01/25/20221,7421,7641,729.331,761
01/26/20221,8001,820.331,7641,777.66
01/27/20221,7901,7961,755.331,772
01/28/20221,805.331,815.661,7961,810
01/31/20221,8281,866.661,812.331,864.33
02/01/20222,0002,027.661,916.661,946
02/02/20221,920.661,9551,9131,943.33
02/03/20221,936.331,982.661,935.661,978.33
02/04/20221,9591,9651,9101,928.66
02/07/20221,919.661,9391,906.661,931.33
02/08/20221,923.661,935.331,9071,916.66
02/09/20221,916.661,9191,883.661,890
02/10/20221,858.331,909.661,841.661,897
02/14/20221,906.331,9171,877.331,901.33
02/15/20221,9011,9571,890.331,944
02/16/20221,956.331,9631,9381,948
02/17/20221,9271,942.661,893.331,903
02/18/20221,895.661,913.331,876.331,899.33
02/21/20221,880.331,913.661,8801,908.66
02/22/20221,8901,898.331,871.331,886.33
02/24/20221,8861,901.661,868.331,893
02/25/20221,8641,8731,827.331,834.66
02/28/20221,8381,871.661,836.661,863.66
03/01/20221,885.331,893.661,8431,849.66
03/02/20221,8481,853.331,817.661,826.33
03/03/20221,830.661,8541,8201,844
03/04/20221,834.661,853.331,804.331,823.66
03/07/20221,816.661,8491,807.661,835
03/08/20221,834.661,869.331,811.331,818.66
03/09/20221,8031,8321,792.331,811
03/10/20221,8051,809.331,770.331,806.33
03/11/20221,822.331,8261,776.661,790.33
03/14/20221,7941,795.331,739.661,749.33
03/15/20221,761.661,8141,760.661,797.66
03/16/20221,800.661,871.331,794.661,844.33
03/17/20221,8851,896.661,8411,852
03/18/20221,8411,853.331,8251,840.66
03/22/20221,841.661,9001,841.661,865.66
03/23/20221,8821,890.331,8601,866.66
03/24/20221,866.661,8711,8271,844.66
03/25/20221,834.331,843.661,8111,817.66
03/28/20221,828.331,844.331,824.661,840.66
03/29/20221,8321,9341,8321,916
03/30/20221,907.661,926.661,8941,925.66
03/31/20221,935.661,953.331,931.661,937.66
04/01/20221,920.661,942.331,892.331,930
04/04/20221,9401,9401,906.331,931
04/05/20221,9291,934.661,909.661,923.33
04/06/20221,9231,9271,905.331,913.66
04/07/20221,924.661,948.661,912.331,935.66
04/08/20221,9081,911.661,830.331,870
04/11/20221,872.661,882.661,835.661,866.66
04/12/20221,8751,889.331,8381,885
04/13/20221,887.661,8931,840.331,881.66
04/14/20221,8711,9051,865.661,902.33
04/15/20221,8901,8931,853.331,857.66
04/18/20221,846.661,864.331,840.331,850
04/19/20221,855.331,859.661,841.661,851
04/20/20221,8751,942.661,872.661,936.66
04/21/20221,933.331,941.331,921.661,933
04/22/20221,9211,927.661,897.661,900.33
04/25/20221,860.331,8821,846.331,876.33
04/26/20221,877.661,908.661,874.331,891.33
04/27/20221,8501,863.661,833.331,849
04/28/20221,8431,9121,8381,906
05/02/20221,939.331,939.661,900.331,936
05/06/20221,969.332,003.331,958.331,997.66
05/09/20221,996.331,996.331,9191,920.66
05/10/20221,920.661,9301,890.331,901.66
05/11/20221,902.331,906.661,8601,878.66
05/12/20221,861.331,8801,8491,866.66
05/13/20221,8991,9031,8621,895
05/16/20221,893.331,9071,877.331,879.33
05/17/20221,8691,8731,8471,851.33
05/18/20221,853.331,854.331,8321,841
05/19/20221,7851,8041,758.331,767.33
05/20/20221,748.331,7681,714.661,767.33
05/23/20221,767.331,782.331,730.661,751.66
05/24/20221,735.331,744.331,718.331,725.66
05/25/20221,720.661,746.661,717.331,741
05/26/20221,733.331,752.661,7331,750
05/27/20221,7661,766.661,7461,754
05/30/20221,7721,806.331,7681,803.66
05/31/20221,786.661,807.331,7851,803.33
06/01/20221,800.661,8351,7871,827.66
06/02/20221,819.331,825.661,796.661,800.33
06/03/20221,8051,8211,800.331,816.66
06/06/20221,813.661,825.661,803.331,811.66
06/07/20221,822.661,8361,816.661,830
06/08/20221,819.661,8651,8181,861.66
06/09/20221,854.661,864.661,841.661,848
06/10/20221,8501,8621,840.661,848.33
06/13/20221,8001,814.661,7891,798.66
06/14/20221,7811,7921,748.331,761.66
06/15/20221,7381,754.661,733.661,735.33
06/16/20221,735.331,7521,719.331,720
06/17/20221,701.661,7331,680.331,728
06/20/20221,734.661,738.661,6941,711
06/21/20221,721.661,731.661,7041,716.66
06/22/20221,747.661,747.661,717.331,738.33
06/23/20221,731.331,7671,731.331,761.33
06/24/20221,7701,783.331,767.331,774.66
06/27/20221,7821,7901,763.661,788
06/28/20221,7901,7941,769.331,792.33
06/29/20221,792.661,798.331,767.661,777.66
06/30/20221,772.661,783.661,752.331,755.66
07/01/20221,757.661,771.331,742.331,750.66
07/04/20221,768.331,804.661,763.661,803
07/05/20221,811.661,8211,7691,771.33
07/06/20221,766.661,767.661,747.331,758.66
07/07/20221,753.331,7901,7421,786.66
07/08/20221,851.661,855.331,745.331,775
07/11/20221,7901,8281,7841,827.33
07/12/20221,8301,879.661,823.661,826.66
07/13/20221,828.331,8531,824.331,850
07/14/20221,8361,839.661,814.661,819.66
07/15/20221,833.331,8341,789.661,814.66
07/19/20221,8161,8191,7771,787
07/20/20221,783.331,792.661,761.661,790
07/21/20221,7781,783.331,763.661,782.66
07/22/20221,7851,787.661,7611,785.66
07/25/20221,7681,795.331,7641,785.66
07/26/20221,777.661,780.661,7511,768.33
07/27/20221,777.661,783.661,7701,776.66
07/28/20221,800.661,801.331,778.331,795.33
07/29/20221,806.661,809.661,7981,809.66
08/01/20221,821.661,822.331,7941,810.33
08/02/20221,8101,8131,772.661,775.66
08/03/20221,778.661,783.661,764.331,773
08/04/20221,7811,781.661,7591,764.66
08/05/20221,7611,794.331,759.661,794.33
08/08/20221,7941,815.661,789.331,812.33
08/09/20221,803.661,818.331,777.661,778.33
08/10/20221,786.331,792.331,7641,783.66
08/12/20221,8171,8211,792.661,816.66
08/15/20221,8331,856.331,824.661,853.33
08/16/20221,866.331,871.331,843.331,844.66
08/17/20221,853.331,890.661,853.331,887
08/18/20221,867.331,878.331,8571,864
08/19/20221,8541,883.331,8521,877.33
08/22/20221,8681,916.661,8641,915
08/23/20221,903.331,9101,8881,896.66
08/24/20221,888.331,9181,886.331,909.33
08/25/20221,909.331,9181,8991,911.33
08/26/20221,905.661,9181,897.331,901.66
08/29/20221,8761,8911,857.661,873.66
08/30/20221,8701,875.331,856.331,867.33
08/31/20221,859.661,859.661,832.661,844.33
09/01/20221,826.661,827.661,797.331,808.66
09/02/20221,821.661,866.331,809.661,850.33
09/05/20221,8311,856.331,8311,851.33
09/06/20221,850.661,8791,8471,853.33
09/07/20221,857.661,888.661,850.661,887
09/08/20221,8871,966.661,885.661,963
09/09/20221,975.331,9791,937.661,956.66
09/12/20221,9782,018.331,959.332,007.66
09/13/20221,993.331,999.331,9801,994.33
09/14/20221,9691,9801,962.661,978.33
09/15/20221,957.331,979.331,9541,975
09/16/20221,966.661,990.661,962.331,983.66
09/20/20222,009.662,0121,987.331,996.66
09/21/20221,9881,9921,972.331,972.33
09/22/20221,9611,981.331,957.661,971.33
09/26/20221,955.331,972.661,949.331,951.66
09/27/20221,961.331,985.661,951.661,966.66
09/28/20221,939.661,961.331,911.331,931
09/29/20221,935.331,960.661,927.661,957.66
09/30/20221,939.331,959.661,919.661,935.33
10/03/20221,9181,9231,840.661,853
10/04/20221,882.331,9531,8801,938.66
10/05/20221,938.331,955.331,9161,922
10/06/20221,9091,9271,888.331,895
10/07/20221,8301,843.331,804.661,828.66
10/11/20221,816.661,820.331,748.661,750
10/12/20221,7591,819.661,7501,814.33
10/13/20221,825.331,872.331,8171,833
10/14/20221,8651,882.661,858.331,871
10/17/20221,8501,862.331,846.331,856
10/18/20221,8701,890.661,8491,853
10/19/20221,883.331,921.661,873.661,890.66
10/20/20221,874.331,9041,872.331,897.66
10/21/20221,880.331,890.661,865.331,869.33
10/24/20221,879.661,882.331,841.331,863.66
10/25/20221,882.661,882.661,854.661,859
10/26/20221,875.661,8761,856.331,864
10/27/20221,8561,8591,8251,827.66
10/28/20221,8191,847.331,808.331,836.66
10/31/20221,8611,870.331,836.331,851.33
11/01/20221,8791,879.331,851.661,864
11/02/20221,844.661,8681,837.661,846
11/04/20221,833.331,851.331,823.661,824.66
11/07/20221,847.331,867.661,8381,855.33
11/08/20221,879.331,8831,8611,867.33
11/09/20221,862.331,867.331,842.331,859
11/10/20221,8591,889.661,858.661,885
11/11/20221,911.661,9131,878.661,889.66
11/14/20221,834.331,853.331,8081,808
11/15/20221,828.661,858.331,8191,845.66
11/16/20221,8431,854.331,822.661,844.33
11/17/20221,844.661,864.331,8341,858.33
11/18/20221,861.331,881.331,851.331,873.33
11/21/20221,863.331,881.331,8541,859.33
11/22/20221,862.661,905.661,862.661,897.33
11/24/20221,9191,9261,901.331,908.66
11/25/20221,908.661,921.331,894.661,901.66
11/28/20221,904.661,9071,888.331,900.66
11/29/20221,896.331,900.661,882.661,889
11/30/20221,8861,892.331,857.661,859.66
12/01/20221,867.331,871.661,842.331,850.33
12/02/20221,8351,835.661,798.661,808
12/05/20221,8101,822.661,7941,803.66
12/06/20221,798.331,817.331,7961,806.66
12/07/20221,8091,835.661,804.661,830.66
12/08/20221,826.661,8351,8221,833.33
12/09/20221,846.331,867.661,8381,857.66
12/12/20221,854.661,8641,849.331,862.66
12/13/20221,859.661,876.331,8591,865
12/14/20221,873.331,892.331,8641,880.33
12/15/20221,8721,8991,8721,896
12/16/20221,8791,906.331,877.331,893
12/19/20221,887.331,8921,870.661,889.66
12/20/20221,888.661,906.331,833.661,861.66
12/21/20221,8501,860.661,823.331,845.33
12/22/20221,8571,879.331,845.331,876.33
12/23/20221,866.661,884.661,862.331,877.66
12/26/20221,883.331,888.661,8751,876.33
12/27/20221,888.661,9151,885.331,905.66
12/28/20221,905.331,9181,905.331,913.33
12/29/20221,893.331,896.661,8701,886.66
12/30/20221,879.661,902.331,871.331,886.66