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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,140.9753
CLOSE 2,142.0658

Low

LOW 1,826

High

HIGH 2,550
DATEOPENHIGHLOWCLOSE
01/06/20252,4872,4872,4332,440
01/07/20252,4472,4592,434.52,440.5
01/08/20252,4352,4352,3932,396.5
01/09/20252,3952,396.52,360.52,374.5
01/10/20252,324.52,5502,315.52,490
01/14/20252,4992,4992,4172,422
01/15/20252,4222,465.52,420.52,444
01/16/20252,435.52,4952,416.52,443
01/17/20252,4582,486.52,4362,463
01/20/20252,4632,4772,447.52,451.5
01/21/20252,455.52,4602,4342,440
01/22/20252,439.52,454.52,434.52,444.5
01/23/20252,436.52,436.52,4152,422
01/24/20252,4222,447.52,4222,427.5
01/27/20252,4572,4712,426.52,435
01/28/20252,439.52,4522,4292,441.5
01/29/20252,4402,4432,425.52,440
01/30/20252,4382,4532,4322,448
01/31/20252,4852,4992,4522,469.5
02/03/20252,4412,4442,415.52,420
02/04/20252,438.52,458.52,4162,427.5
02/05/20252,4192,431.52,4062,417.5
02/06/20252,405.52,4132,385.52,391
02/07/20252,3912,4072,3762,385.5
02/10/20252,4002,4082,3832,400
02/12/20252,376.52,3992,3742,396.5
02/13/20252,4052,424.52,396.52,422
02/14/20252,4052,425.52,404.52,415
02/17/20252,4082,422.52,4022,414.5
02/18/20252,4002,4132,3992,400
02/19/20252,4002,405.52,382.52,390
02/20/20252,399.52,404.52,378.52,400
02/21/20252,3922,399.52,378.52,380.5
02/25/20252,3602,404.52,3602,400
02/26/20252,4002,406.52,378.52,398.5
02/27/20252,1102,1772,094.52,118
02/28/20252,1302,168.52,123.52,144
03/03/20252,176.52,2432,139.52,195
03/04/20252,095.52,1021,9392,044
03/05/20252,044.52,057.51,9831,998
03/06/20252,0172,1992,0132,120
03/07/20252,0702,1292,0482,092
03/10/20252,1202,166.52,0972,120
03/11/20252,1202,1592,0822,143.5
03/12/20252,1422,1952,121.52,178.5
03/13/20252,2002,2572,1512,207
03/14/20252,1872,199.52,1342,168
03/17/20252,1702,171.52,145.52,158
03/18/20252,167.52,172.52,1492,169
03/19/20252,1602,170.52,1522,152
03/21/20252,155.52,2112,154.52,207.5
03/24/20252,2272,2642,222.52,247
03/25/20252,2472,265.52,1902,215.5
03/26/20252,2202,2492,2072,220
03/27/20252,2202,2432,216.52,243
03/28/20252,2432,256.52,2122,230
03/31/20252,1812,196.52,141.52,163
04/01/20252,1802,1822,160.52,171
04/02/20252,1602,1652,120.52,144
04/03/20252,0682,1082,059.52,065.5
04/04/20252,0412,061.51,9852,030
04/07/20251,9001,940.51,8261,850
04/08/20251,9041,9451,894.51,936
04/09/20251,9001,919.51,8421,848.5
04/10/20251,977.52,032.51,9372,030
04/11/20251,9001,9731,890.51,973
04/14/20252,0012,010.51,9531,964
04/15/20251,9701,970.51,9401,960
04/16/20251,9601,973.51,9231,935
04/17/20251,9381,9671,9311,967
04/18/20251,9802,061.51,977.52,043
04/21/20252,0352,0972,015.52,015.5
04/22/20252,0202,073.52,0182,055
04/23/20252,0902,142.52,0862,105.5
04/24/20252,1002,116.52,091.52,100
04/25/20252,0932,125.52,0932,097
04/28/20252,0972,1192,0832,119
04/30/20252,100.52,1262,0922,114.5
05/01/20252,164.52,1902,142.52,156
05/02/20252,1852,2342,1762,225
05/07/20252,2752,276.52,1912,194
05/08/20252,185.52,2142,1852,203
05/09/20252,2252,2492,2072,244
05/12/20252,2602,3332,2512,298.5
05/13/20252,3152,324.52,2552,255
05/14/20252,2422,2572,213.52,231.5
05/15/20252,2142,2552,2132,236.5
05/16/20252,2602,2822,2342,240
05/19/20252,2542,2802,247.52,254.5
05/20/20252,2552,2802,2052,228.5
05/21/20252,2372,253.52,2012,201
05/22/20252,1732,2032,1702,190
05/23/20252,1782,1992,1722,172.5
05/26/20252,1782,1952,1602,163
05/27/20252,1742,1752,1362,162
05/28/20252,190.52,1962,1602,180.5
05/29/20252,1892,2092,179.52,191.5
05/30/20252,1702,1932,1622,176
06/02/20252,1712,201.52,1712,194
06/03/20252,1892,2342,1892,226
06/04/20252,218.52,2412,2062,232.5
06/05/20252,2182,2522,206.52,212
06/06/20252,231.52,251.52,227.52,240
06/09/20252,2402,251.52,2062,206
06/10/20252,2062,232.52,1952,219.5
06/11/20252,2312,2402,198.52,200
06/12/20252,1892,2082,1752,185
06/13/20252,1852,194.52,154.52,166.5
06/16/20252,1952,2262,190.52,221
06/17/20252,2182,233.52,2092,221
06/18/20252,2182,2442,2182,233.5
06/19/20252,237.52,2632,2272,257
06/20/20252,258.52,3002,2432,243
06/23/20252,2402,285.52,2402,264.5
06/24/20252,2832,2932,2692,276
06/25/20252,281.52,2892,266.52,270.5
06/26/20252,270.52,2892,2662,289
06/27/20252,2892,314.52,253.52,296.5
06/30/20252,3002,329.52,298.52,323
07/01/20252,322.52,332.52,2772,285
07/02/20252,2802,298.52,273.52,298.5
07/03/20252,289.52,2972,2702,273.5
07/04/20252,2582,269.52,2452,249
07/07/20252,2432,258.52,240.52,245
07/08/20252,250.52,2512,1922,200
07/09/20252,218.52,2232,197.52,200
07/10/20252,1972,200.52,1482,164.5
07/11/20252,1902,252.52,1802,235.5
07/14/20252,2302,249.52,2002,200
07/15/20252,2002,207.52,182.52,198.5
07/16/20252,1922,2222,1912,210
07/17/20252,0152,074.51,997.52,007.5
07/18/20251,954.51,9841,9281,933
07/22/20251,9461,949.51,908.51,942
07/23/20251,9531,9921,9501,970.5
07/24/20251,9992,0331,9862,022
07/25/20252,0102,0151,9821,998
07/28/20252,008.52,0201,997.52,003
07/29/20251,9901,998.51,9751,983
07/30/20251,9842,0021,9831,987.5
07/31/20252,0022,012.51,990.51,997
08/01/20252,0252,0332,0072,017
08/04/20251,9902,004.51,9881,990
08/05/20251,9952,0011,985.51,990.5
08/06/20251,9912,028.51,9902,021
08/07/20252,0362,0852,0352,050.5
08/08/20252,050.52,057.52,028.52,045
08/12/20252,034.52,046.52,0142,019
08/13/20252,023.52,038.52,0062,021.5
08/14/20252,003.52,017.51,9962,009.5
08/15/20252,0112,027.51,9992,005.5
08/18/20252,0082,0222,0012,001
08/19/20252,0122,0212,007.52,016
08/20/20252,013.52,0192,0012,010.5
08/21/20252,0012,0051,981.51,987.5
08/22/20251,9902,017.51,9902,015.5
08/25/20252,0062,0111,9851,996
08/26/20251,9911,9951,960.51,966.5
08/27/20251,9611,9651,9481,955
08/28/20251,9161,934.51,915.51,917
08/29/20251,9101,914.51,8971,913.5
09/01/20251,9261,9501,922.51,929.5
09/02/20251,9311,948.51,9311,935
09/03/20251,925.51,9491,9221,930.5
09/04/20251,9301,9461,922.51,940
09/05/20251,943.51,9571,9361,939.5
09/08/20251,9491,969.51,9451,964
09/09/20251,9721,9761,943.51,943.5
09/10/20251,943.51,9681,931.51,965
09/11/20251,9651,978.51,9611,974
09/12/20251,9751,9891,972.51,975
09/16/20251,9701,989.51,9621,977
09/17/20251,9801,986.51,9701,977
09/18/20251,988.52,0011,981.51,996
09/19/20251,9841,9961,9641,986
09/22/20251,9792,0011,9761,994
09/24/20251,9942,020.51,9942,011
09/25/20252,0112,020.52,002.52,013
09/26/20252,0142,026.52,0102,021.5
09/29/20252,021.52,0331,988.51,994
09/30/20251,995.52,006.51,986.51,991
10/01/20251,9901,9941,957.51,966.5
10/02/20251,966.51,980.51,941.51,941.5
10/03/20251,943.51,9811,9431,979
10/06/20252,004.52,0081,9731,974.5
10/07/20251,974.51,9831,9631,967.5
10/08/20251,9701,985.51,968.51,982
10/09/20251,9851,9951,969.51,980
10/10/20251,9841,9841,8981,911
10/14/20251,9091,9851,9071,961.5
10/15/20251,9721,9851,959.51,977.5
10/16/20251,9811,9941,9811,984
10/17/20251,985.51,991.51,973.51,991
10/20/20252,0002,021.51,9982,015.5
10/21/20252,0202,0282,008.52,016.5
10/22/20252,0202,047.52,018.52,042
10/23/20252,026.52,0442,0162,040.5
10/24/20252,027.52,030.52,008.52,014
10/27/20252,0142,024.52,0052,017
10/28/20252,004.52,0111,980.51,980.5
10/29/20251,9671,9701,935.51,935.5
10/30/20251,935.51,9681,9301,967.5
10/31/20251,967.51,9771,9551,966
11/04/20251,9561,9601,9311,947.5
11/05/20251,958.51,9711,9201,927
11/06/20251,9271,956.51,9271,950
11/07/20251,9551,9891,9501,989
11/10/20252,008.52,008.51,985.52,007.5
11/11/20252,007.52,027.52,0022,021
11/12/20252,0302,042.52,0082,015
11/13/20252,0152,028.52,010.52,019
11/14/20252,0302,0392,015.52,039
11/17/20252,0132,039.51,994.52,036
11/18/20252,0362,0422,018.52,029.5
11/19/20252,029.52,0862,0252,075
11/20/20252,0962,145.52,090.52,123.5
11/21/20252,1342,155.52,132.52,144
11/25/20252,1662,171.52,1282,128
11/26/20252,1432,1732,1292,161
11/27/20252,1502,1602,140.52,140.5
11/28/20252,1382,1492,132.52,148
12/01/20252,1342,1492,1252,144
12/02/20252,1442,1522,132.52,148
12/03/20252,1422,1482,1072,112.5
12/04/20252,1202,147.52,116.52,147.5
12/05/20252,1072,1202,0922,096
12/08/20252,086.52,0892,0532,068
12/09/20252,0802,0822,0622,071
12/10/20252,0722,093.52,062.52,092
12/11/20252,1132,1272,108.52,120.5
12/12/20252,146.52,179.52,120.52,170
12/15/20252,1782,212.52,1752,212.5
12/16/20252,222.52,2252,1902,200.5
12/17/20252,1902,1952,169.52,190
12/18/20252,199.52,243.52,191.52,243.5
12/19/20252,2252,234.52,214.52,221.5
12/22/20252,2222,2382,2062,217
12/23/20252,2002,2392,1972,233
12/24/20252,239.52,2482,2312,237
12/25/20252,2482,2662,2402,265.5
12/26/20252,2752,2872,2582,262.5
12/29/20252,266.52,279.52,256.52,272.5
12/30/20252,272.52,279.52,2482,250.5