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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,105.8477
CLOSE 2,109.8729

Low

LOW 1,600

High

HIGH 2,703
DATEOPENHIGHLOWCLOSE
01/04/20241,874.331,887.331,851.661,881.66
01/05/20241,908.331,913.331,877.661,881.66
01/09/20241,881.661,9171,8781,911.33
01/10/20241,914.661,9201,894.331,904
01/11/20241,931.661,956.661,925.331,952.33
01/12/20241,960.661,961.661,887.331,900.66
01/15/20241,914.661,942.331,903.661,936.33
01/16/20241,939.661,951.661,916.661,916.66
01/17/20241,923.331,944.661,9171,929.33
01/18/20241,915.661,9181,881.661,883.33
01/19/20241,9091,911.331,8821,901.66
01/22/20241,916.661,930.661,9021,930.33
01/23/20241,926.661,933.331,8971,906
01/24/20241,9011,9081,8801,897.33
01/25/20241,883.661,928.331,8801,928.33
01/26/20241,931.661,9431,9161,934.33
01/29/20241,945.331,959.331,941.331,957
01/30/20241,961.661,983.331,943.661,945
01/31/20241,9301,952.331,9231,952
02/01/20241,9601,963.661,9451,957.66
02/02/20241,988.331,9911,954.331,969
02/05/20241,969.332,022.661,9672,013
02/06/20242,025.662,0372,011.332,035
02/07/20242,0352,038.662,014.662,024.66
02/08/20242,038.662,041.662,002.332,021.66
02/09/20242,0272,063.332,006.662,057.66
02/13/20242,072.332,0782,032.332,076.66
02/14/20242,090.662,104.662,082.662,093.33
02/15/20242,091.662,104.332,056.332,060.66
02/16/20242,060.332,069.662,033.662,058
02/19/20242,068.332,094.662,0642,087.66
02/20/20242,107.332,140.662,1052,127.33
02/21/20242,134.332,134.332,093.332,100.66
02/22/20242,0942,121.662,085.332,115.33
02/26/20242,1172,155.662,1172,139.66
02/27/20242,1202,126.332,0942,116.66
02/28/20242,1002,1192,064.52,100
02/29/20242,1922,244.52,1722,230
03/01/20242,1802,2212,173.52,189.5
03/04/20242,1732,192.52,154.52,174.5
03/05/20242,1652,185.52,1542,178
03/06/20242,174.52,187.52,1652,180.5
03/07/20242,184.52,210.52,183.52,210.5
03/08/20242,182.52,2002,1472,154.5
03/11/20242,1302,130.52,0662,103.5
03/12/20242,071.52,0932,0412,090.5
03/13/20242,0902,1062,081.52,097
03/14/20242,0972,1392,0942,129
03/15/20242,0902,146.52,0902,136
03/18/20242,130.52,157.52,1272,144
03/19/20242,1502,1722,1442,171.5
03/21/20242,1762,206.52,1642,193.5
03/22/20242,1932,2062,1672,188.5
03/25/20242,181.52,181.52,135.52,138.5
03/26/20242,146.52,164.52,1412,156
03/27/20242,1642,1962,1572,178
03/28/20242,1792,2042,178.52,200
03/29/20242,2062,2442,2062,206
04/01/20242,202.52,211.52,128.52,143.5
04/02/20242,141.52,1542,126.52,129.5
04/03/20242,111.52,1402,096.52,132
04/04/20242,1602,162.52,127.52,129
04/05/20242,107.52,1512,1052,140
04/08/20242,1742,178.52,152.52,159
04/09/20242,1582,1822,1572,180
04/10/20242,1972,2252,1382,145
04/11/20242,152.52,1602,0422,042
04/12/20241,9922,017.51,978.51,999.5
04/15/20241,9902,011.51,970.52,000
04/16/20241,9701,987.51,9551,975
04/17/20241,9711,986.51,950.51,950.5
04/18/20241,9722,005.51,9641,970.5
04/19/20241,9852,0001,9681,995.5
04/22/20242,0232,051.52,0192,031
04/23/20242,0362,0462,026.52,032
04/24/20242,043.52,0542,034.52,048
04/25/20242,0622,0792,046.52,050
04/26/20242,0402,051.52,028.52,039.5
04/30/20242,039.52,0512,0262,040
05/01/20242,0422,056.52,0382,051
05/02/20242,042.52,048.52,0262,027.5
05/07/20242,009.52,017.51,9802,004
05/08/20241,9972,012.51,9811,981
05/09/20242,0192,0272,008.52,014.5
05/10/20242,0102,0322,0032,026.5
05/13/20242,0302,033.52,008.52,018.5
05/14/20242,0182,029.52,0152,024
05/15/20242,0182,027.52,0112,011
05/16/20242,0242,0312,012.52,023
05/17/20242,0062,024.51,999.52,024.5
05/20/20242,0282,0542,0262,037
05/21/20242,0492,054.52,0382,040
05/22/20242,0372,038.52,023.52,030
05/23/20242,0342,0392,018.52,030
05/24/20242,0002,0261,9982,025
05/27/20242,0302,0362,0202,035.5
05/28/20242,0352,0352,0202,027.5
05/29/20242,022.52,034.52,019.52,025
05/30/20242,0202,037.52,006.52,030.5
05/31/20242,035.52,047.52,018.52,028
06/03/20242,036.52,062.52,032.52,033
06/04/20242,027.52,050.52,0162,045.5
06/05/20242,0412,0692,030.52,059.5
06/06/20242,0752,0782,0542,062.5
06/07/20242,0502,057.52,0442,054
06/10/20242,0652,0652,041.52,048
06/11/20242,0512,0682,0442,051
06/12/20242,045.52,0542,024.52,035
06/13/20242,0482,0482,020.52,026.5
06/14/20242,0002,015.51,991.52,005
06/17/20242,0202,0201,9841,997.5
06/18/20241,990.51,995.51,9341,952.5
06/19/20241,9461,949.51,910.51,911.5
06/20/20241,9411,957.51,924.51,939.5
06/21/20241,944.51,9581,943.51,944
06/24/20241,9401,9491,9361,940
06/25/20241,9451,9751,9431,964.5
06/26/20241,9701,986.51,9571,982.5
06/27/20241,9701,9741,946.51,960
06/28/20241,965.51,9731,9531,960
07/01/20241,9781,979.51,954.51,960
07/02/20241,9601,9761,9481,973.5
07/03/20241,9741,9821,958.51,976
07/04/20241,9862,003.51,983.51,994.5
07/05/20241,994.51,995.51,9811,993.5
07/08/20241,991.51,991.51,9651,973.5
07/09/20241,9601,9611,9491,953.5
07/10/20241,9601,9601,9301,934.5
07/11/20241,974.51,9771,9381,940
07/12/20241,7801,8301,777.51,814
07/16/20241,8151,8191,7851,785.5
07/17/20241,7921,8051,7901,805
07/18/20241,805.51,8161,7911,810
07/19/20241,8091,809.51,7931,801
07/22/20241,813.51,813.51,7881,798
07/23/20241,796.51,8021,790.51,797
07/24/20241,790.51,7911,7651,765
07/25/20241,7501,773.51,7411,756
07/26/20241,765.51,765.51,7271,730
07/29/20241,7541,7801,752.51,775.5
07/30/20241,766.51,804.51,7601,796
07/31/20241,7801,8181,778.51,810.5
08/01/20241,7951,8321,7861,812
08/02/20241,8011,820.51,7751,791
08/05/20241,726.51,7361,6001,609
08/06/20241,6891,731.51,659.51,703.5
08/07/20241,6521,7401,649.51,707
08/08/20241,6901,700.51,6541,681.5
08/09/20241,697.51,6981,6571,672.5
08/13/20241,7351,7351,685.51,722.5
08/14/20241,7491,755.51,7331,744.5
08/15/20241,7551,767.51,7551,757.5
08/16/20241,789.51,7901,7431,761
08/19/20241,7402,1611,708.52,161
08/20/20242,0392,0501,8931,933
08/21/20241,933.52,0561,8962,044.5
08/22/20241,9882,0311,979.52,015
08/23/20242,0222,0502,014.52,044.5
08/26/20242,020.52,112.52,0032,038
08/27/20242,0432,155.52,033.52,122
08/28/20242,0552,103.52,036.52,100
08/29/20242,0812,146.52,078.52,117.5
08/30/20242,1002,1082,0732,098.5
09/02/20242,1222,1852,1172,156.5
09/03/20242,1702,221.52,163.52,209
09/04/20242,170.52,202.52,1612,189
09/05/20242,1502,184.52,145.52,164.5
09/06/20242,1302,2082,104.52,133.5
09/09/20242,2002,2092,1682,185
09/10/20242,1942,1942,1722,182
09/11/20242,178.52,1882,1022,120
09/12/20242,125.52,2752,119.52,215
09/13/20242,1982,2012,1682,168
09/17/20242,124.52,1712,099.52,158.5
09/18/20242,167.52,192.52,1452,151.5
09/19/20242,1772,199.52,147.52,158
09/20/20242,1802,203.52,151.52,151.5
09/24/20242,1462,1502,1252,139
09/25/20242,1422,1632,118.52,163
09/26/20242,1722,206.52,1582,206.5
09/27/20242,206.52,226.52,1802,217
09/30/20242,1542,184.52,1402,147
10/01/20242,1402,1622,132.52,161.5
10/02/20242,1152,1732,1152,155.5
10/03/20242,1722,1752,1172,129
10/04/20242,1642,2002,1502,194.5
10/07/20242,256.52,2812,2182,222
10/08/20242,210.52,2412,184.52,230
10/09/20242,2442,492.52,2312,335
10/10/20242,3482,3932,310.52,325
10/11/20242,2252,311.52,207.52,292
10/15/20242,2882,304.52,2482,287.5
10/16/20242,2492,3002,224.52,224.5
10/17/20242,214.52,2282,205.52,215
10/18/20242,2162,248.52,2052,212
10/21/20242,2222,2382,2132,237.5
10/22/20242,230.52,2322,210.52,220
10/23/20242,2302,2302,1952,201.5
10/24/20242,1902,2802,1892,266
10/25/20242,2682,2762,237.52,264
10/28/20242,255.52,2892,249.52,279
10/29/20242,2582,2672,226.52,245.5
10/30/20242,220.52,236.52,205.52,228.5
10/31/20242,2052,216.52,1962,199
11/01/20242,1672,1932,145.52,159.5
11/05/20242,2042,2062,160.52,205
11/06/20242,1682,215.52,1642,205
11/07/20242,2212,2422,201.52,231.5
11/08/20242,2642,264.52,218.52,218.5
11/11/20242,2472,2482,190.52,211
11/12/20242,2262,245.52,2142,227.5
11/13/20242,2312,5992,2092,490
11/14/20242,4402,4782,3962,413
11/15/20242,4232,476.52,4002,445.5
11/18/20242,4252,4682,4252,440
11/19/20242,4562,4802,4312,438
11/20/20242,6402,7032,573.52,597
11/21/20242,597.52,6102,553.52,556
11/22/20242,5062,6122,5002,556.5
11/25/20242,5702,626.52,5482,548
11/26/20242,550.52,5592,535.52,553
11/27/20242,5812,608.52,569.52,576
11/28/20242,5852,6392,579.52,621.5
11/29/20242,5802,6072,562.52,604
12/02/20242,5752,6062,558.52,606
12/03/20242,6032,6192,591.52,612.5
12/04/20242,608.52,6832,594.52,620
12/05/20242,6262,635.52,6022,633
12/06/20242,6202,6312,576.52,576.5
12/09/20242,575.52,587.52,5442,551.5
12/10/20242,5512,5612,5362,545.5
12/11/20242,5202,552.52,5032,550.5
12/12/20242,548.52,5562,510.52,510.5
12/13/20242,481.52,513.52,480.52,505
12/16/20242,5022,5232,493.52,510
12/17/20242,5052,5382,5022,513
12/18/20242,5152,5182,4932,499.5
12/19/20242,4782,5022,4662,490
12/20/20242,4892,4892,359.52,416
12/23/20242,4032,4242,3852,419.5
12/24/20242,4152,4172,382.52,398
12/25/20242,393.52,463.52,385.52,463.5
12/26/20242,4402,463.52,4262,452.5
12/27/20242,4692,481.52,452.52,474
12/30/20242,4702,490.52,453.52,487