Seven & i Holdings Co., Ltd. (SVNDF)
OTCMKTS · Delayed Price · Currency is USD
14.02
0.00 (0.00%)
Nov 26, 2025, 4:00 PM EST
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | - | - |
| Nov 24, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | 220 |
| Nov 21, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | 25,440 |
| Nov 19, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | 174 |
| Nov 18, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 5.81% | 1,070 |
| Nov 17, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | 108 |
| Oct 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 176 |
| Oct 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.77% | 500 |
| Oct 28, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | 181 |
| Oct 23, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 3.60% | 188 |
| Oct 15, 2025 | 12.46 | 13.04 | 12.46 | 13.04 | 13.04 | 4.65% | 506 |
| Oct 13, 2025 | 13.00 | 13.00 | 12.46 | 12.46 | 12.46 | -4.15% | 537 |
| Oct 10, 2025 | 14.01 | 14.01 | 13.00 | 13.00 | 13.00 | -0.31% | 2,255 |
| Oct 8, 2025 | 13.27 | 13.27 | 13.04 | 13.04 | 13.04 | -6.86% | 1,000 |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.47% | 420 |
| Oct 6, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 3.76% | 400 |
| Oct 1, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -4.12% | 487 |
| Sep 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 1,000 |
| Sep 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.22% | 307 |
| Sep 22, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | 371 |
| Sep 18, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.60% | 102 |
| Sep 17, 2025 | 13.60 | 13.78 | 13.60 | 13.75 | 13.75 | 1.63% | 304 |
| Sep 16, 2025 | 12.10 | 13.53 | 12.10 | 13.53 | 13.53 | -1.96% | 2,203 |
| Sep 15, 2025 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | 1.26% | 1,328 |
| Sep 12, 2025 | 13.53 | 13.63 | 13.53 | 13.63 | 13.63 | 0.80% | 512 |
| Sep 9, 2025 | 13.24 | 13.52 | 13.24 | 13.52 | 13.52 | -3.43% | 425 |
| Aug 27, 2025 | 13.35 | 14.00 | 13.35 | 14.00 | 14.00 | 2.58% | 645 |
| Aug 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.16% | 594 |
| Aug 13, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.88% | 1,850 |
| Aug 7, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 10.42% | 605 |
| Aug 6, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.15% | 3,170 |
| Aug 4, 2025 | 12.25 | 12.31 | 12.25 | 12.31 | 12.31 | -7.08% | 438 |
| Jul 29, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.02% | 120 |
| Jul 21, 2025 | 13.59 | 13.59 | 13.25 | 13.25 | 13.25 | -2.50% | 1,167 |
| Jul 17, 2025 | 13.88 | 13.88 | 13.59 | 13.59 | 13.59 | -9.52% | 255,086 |
| Jul 9, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -6.36% | 26,680 |
| Jun 30, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.07% | 626 |
| Jun 27, 2025 | 15.88 | 15.88 | 15.87 | 15.87 | 15.87 | 2.39% | 293 |