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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,976.6986
CLOSE 1,975.0239

Low

LOW 1,720.66

High

HIGH 2,206.33
DATEOPENHIGHLOWCLOSE
01/04/20231,8701,873.661,838.331,846.66
01/05/20231,852.661,8581,8431,847
01/06/20231,858.331,861.661,841.331,851
01/10/20231,870.661,887.661,8621,876.66
01/11/20231,889.661,936.331,886.661,916.33
01/12/20231,906.661,9351,899.331,930.33
01/13/20231,9702,048.331,9702,047.33
01/16/20232,008.662,012.661,9872,000
01/17/20231,997.662,018.661,984.332,014.66
01/18/20232,0022,013.331,987.332,006.66
01/19/20232,0002,012.331,986.331,987.66
01/20/20231,993.661,9981,968.661,987
01/23/20231,984.662,026.331,974.662,015.66
01/24/20232,0302,060.332,024.332,051
01/25/20232,041.662,054.332,029.332,043
01/26/20232,0512,062.662,027.332,036.33
01/27/20232,0502,067.662,0402,045.66
01/30/20232,0402,0562,036.662,048.33
01/31/20232,055.662,062.332,037.662,042.33
02/01/20232,050.332,052.662,0302,030
02/02/20232,025.662,025.661,991.331,997
02/03/20231,9831,9891,9671,983.33
02/06/20232,0082,014.661,977.331,999.33
02/07/20232,003.332,0101,9771,984.33
02/08/20231,991.662,001.331,987.331,987.66
02/09/20231,9791,9801,9591,971.33
02/10/20231,9882,011.331,9801,999.33
02/13/20232,020.662,024.662,000.662,014.33
02/14/20232,024.332,0392,018.332,029.66
02/15/20232,033.332,038.332,014.662,022
02/16/20232,033.332,0552,027.332,035.66
02/17/20232,020.332,035.332,013.332,027.66
02/20/20232,039.662,046.332,032.662,044.66
02/21/20232,0422,047.332,019.662,023
02/22/20232,020.332,023.331,988.662,002.66
02/24/20231,983.662,025.661,983.662,025.33
02/27/20232,0102,018.661,990.332,015.66
02/28/20232,0162,0332,0102,030
03/01/20232,016.662,0402,004.662,020.66
03/02/20232,0342,0342,004.332,016.33
03/03/20232,031.662,0672,027.662,059.33
03/06/20232,0732,091.662,072.332,090
03/07/20232,0902,1092,086.332,087
03/08/20232,083.332,116.332,080.332,110
03/09/20232,138.662,206.332,1382,196.33
03/10/20232,1632,1642,064.662,066.66
03/13/20232,0672,074.332,027.332,046.66
03/14/20232,033.332,046.661,9721,978.66
03/15/20232,0102,0121,964.331,970.66
03/16/20231,933.331,9721,927.661,963.66
03/17/20231,9901,998.331,960.331,972
03/20/20231,974.331,974.331,922.661,923.66
03/22/20231,936.331,9371,9121,924.66
03/23/20231,894.331,927.661,8911,921.33
03/24/20231,9011,9491,9011,939
03/27/20231,9401,9601,9341,950
03/28/20231,972.661,985.661,966.331,976.66
03/29/20231,984.662,001.661,951.661,983.33
03/30/20231,976.661,988.331,956.331,980
03/31/20231,984.331,999.661,9771,991.66
04/03/20232,0002,011.661,9942,004
04/04/20231,9841,9951,9711,975
04/05/20231,967.331,970.331,944.661,947.66
04/06/20231,947.661,969.331,941.331,957.33
04/07/20231,858.331,901.331,8101,878.66
04/10/20231,893.331,914.661,8891,903
04/11/20231,9161,9311,9101,915.33
04/12/20231,9251,9331,921.331,924.66
04/13/20231,920.331,930.661,916.661,926
04/14/20231,959.331,9741,946.661,958.66
04/17/20231,9501,9651,943.331,963.33
04/18/20231,976.662,015.661,976.332,006.66
04/19/20231,9872,007.661,9801,996.66
04/20/20232,000.332,006.331,994.332,003
04/21/20231,9952,0201,992.331,992.33
04/24/20231,996.661,999.331,984.661,993.33
04/25/20231,9902,012.661,9792,001.66
04/26/20231,9972,017.661,991.331,994.66
04/27/20231,9902,035.331,976.332,002
04/28/20232,0262,048.332,0192,048.33
05/01/20232,050.662,095.662,0502,095
05/02/20232,1002,102.332,0622,075
05/08/20232,070.662,083.332,064.332,073
05/09/20232,065.332,109.662,065.332,107
05/10/20232,1082,1092,0852,091
05/11/20232,077.332,093.662,069.332,090
05/12/20232,1042,111.662,082.332,102.33
05/15/20232,111.332,1292,1092,121.66
05/16/20232,136.662,146.662,124.332,133.33
05/17/20232,138.332,1542,129.332,133.33
05/18/20232,1592,159.662,123.662,131.33
05/19/20232,140.332,1452,1012,128.33
05/22/20232,115.332,1542,1112,150
05/23/20232,1672,188.332,152.332,164
05/24/20232,1672,1782,132.332,136.66
05/25/20232,116.662,1372,077.662,100
05/26/20232,077.662,095.332,056.662,056.66
05/29/20232,085.662,090.332,049.662,050
05/30/20232,0502,0502,0172,017.66
05/31/20231,995.661,995.661,948.331,948.33
06/01/20231,967.661,984.331,958.331,982.66
06/02/20232,0002,007.661,9841,998.33
06/05/20232,020.332,021.661,991.662,004.33
06/06/20232,012.662,065.662,007.662,056
06/07/20232,0652,093.332,012.662,025.33
06/08/20232,026.332,043.662,000.332,021.66
06/09/20232,021.662,048.662,0122,042.66
06/12/20232,046.662,056.662,035.662,052
06/13/20232,061.662,081.332,047.332,064.66
06/14/20232,093.332,099.662,081.332,092.33
06/15/20232,095.662,099.662,047.332,052.66
06/16/20232,026.662,0392,0102,026.66
06/19/20232,0402,046.332,022.332,042
06/20/20232,059.332,065.662,0422,049
06/21/20232,043.662,0502,0212,040
06/22/20232,027.332,0461,992.331,996
06/23/20232,022.332,033.661,9982,021.66
06/26/20232,022.662,0362,013.662,028.33
06/27/20232,033.662,0402,0152,035.66
06/28/20232,054.332,071.662,045.662,070
06/29/20232,091.662,132.662,084.662,110.33
06/30/20232,094.332,098.662,048.662,068.33
07/03/20232,0752,0892,0692,072.33
07/04/20232,0722,083.332,050.332,057
07/05/20232,038.662,0512,0322,050
07/06/20232,044.662,051.332,018.662,027
07/07/20232,0202,024.662,002.662,007.66
07/10/20232,0102,0131,994.332,001.66
07/11/20232,011.332,024.331,994.662,000
07/12/20232,0562,066.662,031.662,058
07/13/20232,076.332,079.662,043.662,055.66
07/14/20231,955.661,9831,923.331,950
07/18/20231,9701,984.661,960.661,968.33
07/19/20231,976.331,985.331,9631,967.66
07/20/20231,976.661,9881,962.331,962.33
07/21/20231,966.661,966.661,941.331,954
07/24/20231,9721,979.661,950.331,952
07/25/20231,9751,9751,954.661,961.33
07/26/20231,9601,967.331,9471,957
07/27/20231,968.331,968.331,949.331,959
07/28/20231,937.661,951.661,928.331,945.66
07/31/20231,966.661,9721,9531,964.33
08/01/20231,9661,981.331,951.331,981.33
08/02/20231,964.661,967.661,9341,938.66
08/03/20231,935.331,9401,918.331,920
08/04/20231,930.661,9451,921.331,942.66
08/07/20231,923.331,951.331,921.661,949
08/08/20231,970.661,990.331,9671,987.66
08/09/20231,991.662,018.331,989.662,014.66
08/10/20232,021.662,027.332,010.662,016.66
08/14/20232,0372,063.662,0372,055
08/15/20232,046.662,0512,034.332,038.66
08/16/20232,027.662,0402,013.332,025.66
08/17/20232,032.662,037.662,0022,012.33
08/18/20231,991.331,9941,959.331,968.33
08/21/20231,979.661,990.661,972.661,986.33
08/22/20231,986.332,002.331,972.332,001.33
08/23/20231,986.662,013.661,9832,006.33
08/24/20232,0052,037.332,003.332,032.33
08/25/20232,008.662,0101,9872,002.66
08/28/20232,006.332,012.331,992.332,009
08/29/20232,0122,016.331,9942,009.66
08/30/20231,993.331,998.331,9751,976.33
08/31/20231,966.662,001.661,966.661,993.66
09/01/20231,9972,005.331,980.661,997.66
09/04/20232,001.662,001.661,975.331,987.33
09/05/20231,982.331,9981,969.331,998
09/06/20232,009.662,009.661,987.661,997.33
09/07/20232,0022,012.331,993.332,004
09/08/20232,011.332,011.331,987.331,999
09/11/20232,0122,015.661,980.331,991
09/12/20232,0002,021.661,9992,005.66
09/13/20232,014.662,081.332,0142,068
09/14/20232,056.662,0582,020.332,050
09/15/20232,0542,056.332,015.332,016
09/19/20232,004.332,040.661,9932,023.66
09/20/20232,0462,057.332,0412,044.33
09/21/20232,027.332,030.332,007.662,007.66
09/22/20231,9921,9921,964.331,965.66
09/25/20231,965.662,000.331,965.661,993.66
09/26/20232,0052,0051,9912,001.33
09/27/20231,993.332,0031,977.662,001
09/28/20231,9871,994.661,967.661,988
09/29/20231,991.331,991.661,945.661,951.66
10/02/20231,957.661,9651,9251,925
10/03/20231,910.661,921.661,899.331,904
10/04/20231,896.661,9101,8851,891.66
10/05/20231,897.331,919.331,890.661,919.33
10/06/20231,928.331,942.331,923.331,929.66
10/10/20231,9401,9591,928.331,956
10/11/20231,968.331,970.661,929.661,934
10/12/20231,9341,9361,906.661,919.33
10/13/20231,852.661,8561,8171,833.33
10/16/20231,823.661,835.661,763.331,775.66
10/17/20231,8031,8081,760.331,766.33
10/18/20231,7701,782.331,7481,780.33
10/19/20231,7641,7911,761.661,786.33
10/20/20231,788.331,790.661,7401,742.33
10/23/20231,7401,7611,7331,743
10/24/20231,7451,7591,720.661,758.66
10/25/20231,7701,809.331,764.331,799
10/26/20231,801.331,8211,795.331,804.66
10/27/20231,804.331,8221,795.331,819.33
10/30/20231,7711,783.661,751.661,782
10/31/20231,8001,842.661,789.661,831
11/01/20231,8541,8621,830.331,833.33
11/02/20231,8351,853.661,830.661,839.33
11/06/20231,866.661,876.661,849.331,873.33
11/07/20231,880.661,898.661,872.661,873.33
11/08/20231,8811,8941,8671,879.66
11/09/20231,8761,902.661,873.331,898
11/10/20231,891.661,900.331,881.331,896.33
11/13/20231,893.331,900.661,883.661,886.33
11/14/20231,9101,928.661,8981,919.33
11/15/20231,933.331,954.661,9241,953.66
11/16/20231,936.661,9411,905.661,908.66
11/17/20231,899.661,927.331,8931,927.33
11/20/20231,9241,925.661,8831,887.66
11/21/20231,888.661,9021,884.661,889
11/22/20231,8901,909.661,885.331,894.66
11/24/20231,900.661,915.661,8911,915
11/27/20231,915.661,932.661,9141,931.66
11/28/20231,927.661,930.661,896.661,906.33
11/29/20231,883.331,885.331,832.661,833.33
11/30/20231,8211,835.661,804.331,831.66
12/01/20231,9601,973.331,910.661,929
12/04/20231,9231,930.331,907.331,923.33
12/05/20231,943.331,949.661,919.661,923.33
12/06/20231,934.661,966.331,9301,960.33
12/07/20231,960.331,965.661,912.331,913.66
12/08/20231,922.661,9331,8991,910
12/11/20231,926.661,946.331,919.331,930
12/12/20231,943.331,961.661,9341,943
12/13/20231,925.661,931.331,914.661,916.66
12/14/20231,8941,916.661,8871,897
12/15/20231,878.331,8811,827.661,829
12/18/20231,8021,806.331,772.331,793.66
12/19/20231,810.331,814.331,788.661,805.33
12/20/20231,816.661,8531,816.661,830
12/21/20231,8401,8451,8191,828
12/22/20231,829.661,8531,828.661,850
12/25/20231,857.331,861.661,842.331,853.33
12/26/20231,853.331,854.331,835.661,851
12/27/20231,855.661,8691,8441,868
12/28/20231,867.331,867.661,8601,865
12/29/20231,8651,870.661,8501,865