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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,078.4911
CLOSE 2,073.8348

Low

LOW 1,811

High

HIGH 2,417
DATEOPENHIGHLOWCLOSE
01/05/20262,2642,2852,2562,272.5
01/06/20262,282.52,284.52,2322,260.5
01/07/20262,2352,2522,2262,242
01/08/20262,2512,2572,2262,240.5
01/09/20262,2502,2722,221.52,270
01/13/20262,2702,279.52,1982,198
01/14/20262,212.52,261.52,2042,249.5
01/15/20262,2592,2692,235.52,251.5
01/16/20262,2212,2332,2002,200
01/19/20262,2562,3102,2512,310
01/20/20262,3102,3452,3012,345
01/21/20262,3452,3532,260.52,261.5
01/22/20262,257.52,2642,230.52,230.5
01/23/20262,2312,2432,219.52,219.5
01/26/20262,219.52,2212,185.52,195.5
01/27/20262,189.52,195.52,1672,174
01/28/20262,1602,174.52,133.52,169
01/29/20262,136.52,176.52,133.52,176.5
01/30/20262,1802,2112,1762,211
02/02/20262,2562,2562,213.52,229.5
02/03/20262,251.52,260.52,232.52,254
02/04/20262,279.52,2992,264.52,289
02/05/20262,327.52,336.52,309.52,309.5
02/06/20262,3152,350.52,3112,319
02/09/20262,359.52,382.52,3342,334
02/10/20262,3002,3502,292.52,327.5
02/12/20262,331.52,355.52,322.52,355.5
02/13/20262,392.52,4172,3732,375
02/16/20262,3652,366.52,296.52,296.5
02/17/20262,3062,3272,3022,327
02/18/20262,3272,336.52,3132,313
02/19/20262,3002,3052,2812,288.5
02/20/20262,260.52,261.52,1912,191
02/24/20262,1982,2442,1932,231
02/25/20262,2392,239.52,2032,214.5
02/26/20262,189.52,2132,167.52,168
02/27/20262,1862,209.52,1802,195.5
03/02/20262,1902,1902,1382,146.5
03/03/20262,132.52,1402,0632,073
03/04/20262,0232,0392,0012,025
03/05/20262,0652,0691,997.52,006
03/06/20262,0012,079.52,0012,072.5
03/09/20261,982.52,0721,9812,065
03/10/20262,090.52,0922,0362,055
03/11/20262,0752,0832,0432,045
03/12/20262,027.52,0302,004.52,028.5
03/13/20262,000.52,0652,000.52,041
03/16/20262,0382,0732,0332,045
03/17/20262,055.52,072.52,0492,052
03/18/20262,0802,116.52,0782,109
03/19/20262,0792,1102,0612,064.5
03/23/20262,0502,0602,018.52,032
03/24/20262,0492,0602,0382,047
03/25/20262,0882,090.52,061.52,080
03/26/20262,0802,1022,0692,100.5
03/27/20262,1032,135.52,102.52,126.5
03/30/20262,1092,144.52,0942,136
03/31/20262,1362,152.52,1062,123.5
04/01/20262,140.52,197.52,121.52,195
04/02/20262,1922,222.52,1742,180
04/03/20262,1632,196.52,1622,180
04/06/20262,1802,222.52,175.52,194.5
04/07/20262,2242,246.52,218.52,231
04/08/20262,2572,2622,198.52,198.5
04/09/20262,2122,221.52,063.52,096.5
04/10/20262,146.52,1572,012.52,027
04/13/20262,0102,0231,9852,000
04/14/20261,9962,0011,9461,968.5
04/15/20261,9821,9991,9731,999
04/16/20262,0132,057.51,9992,033.5
04/17/20262,0802,0852,0272,054.5
04/20/20262,0612,071.52,0142,021
04/21/20262,0212,0252,001.52,005
04/22/20262,0002,0041,982.51,982.5
04/23/20261,9892,003.51,941.51,948
04/24/20261,976.51,9791,911.51,913
04/27/20261,8951,899.51,8481,878.5
04/28/20261,8941,9241,8861,920
04/30/20261,926.51,9271,861.51,871
05/01/20261,8511,918.51,850.51,918.5
05/07/20261,9001,936.51,8931,893
05/08/20261,9111,9121,8861,898.5
05/11/20261,8831,9191,8781,901
05/12/20261,9001,9001,859.51,879
05/13/20261,8981,905.51,873.51,873.5
05/14/20261,8901,8901,8481,850.5
05/15/20261,8381,865.51,818.51,862.5
05/18/20261,874.51,904.51,861.51,878.5
05/19/20261,9151,961.51,9061,947
05/20/20261,9791,995.51,927.51,943.5
05/21/20261,903.51,913.51,8881,894.5
05/22/20261,878.51,8861,8581,860.5
05/25/20261,8451,8721,8161,837.5
05/26/20261,8351,845.51,8201,839
05/27/20261,8211,8401,811.51,836
05/28/20261,8541,8831,827.51,835.5
05/29/20261,838.51,882.51,820.51,859.5
06/01/20261,8691,8691,8111,834
06/02/20261,8401,8751,814.51,854.5
06/03/20261,8371,8921,822.51,887.5
06/04/20261,8851,885.51,8401,849
06/05/20261,868.51,8861,853.51,863.5
06/08/20261,8701,9171,8701,915.5
06/09/20261,898.51,915.51,8821,898.5
06/10/20261,918.51,946.51,906.51,941
06/11/20261,9221,9451,9031,942
06/12/20261,9401,956.51,916.51,946
06/15/20261,9211,965.51,9201,939.5
06/16/20261,9011,912.51,8761,912.5
06/17/20261,9281,9451,9111,933
06/18/20261,9251,9491,9011,945.5
06/19/20261,924.51,9391,8981,934