Seven & i Holdings Co., Ltd. (SVNDF)
OTCMKTS · Delayed Price · Currency is USD
14.02
+0.02 (0.14%)
Sep 4, 2025, 8:00 PM EDT
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 34 |
| Sep 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3 |
| Sep 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3 |
| Aug 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2 |
| Aug 27, 2025 | 13.35 | 14.00 | 13.35 | 14.00 | 13.83 | 2.58% | 645 |
| Aug 26, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.48 | - | 20 |
| Aug 25, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.48 | - | 10 |
| Aug 22, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.48 | - | - |
| Aug 21, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.48 | - | 1,815 |
| Aug 20, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.48 | - | - |
| Aug 19, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.48 | - | 1 |
| Aug 18, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.48 | - | 6 |
| Aug 15, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.48 | - | - |
| Aug 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.48 | 1.16% | 594 |
| Aug 13, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.33 | -1.88% | 1,850 |
| Aug 12, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.59 | - | - |
| Aug 11, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.59 | - | 1 |
| Aug 8, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.59 | - | 50 |
| Aug 7, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.59 | 10.42% | 605 |
| Aug 6, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.30 | 1.15% | 3,170 |
| Aug 5, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.16 | - | 90 |
| Aug 4, 2025 | 12.25 | 12.31 | 12.25 | 12.31 | 12.16 | -7.08% | 438 |
| Aug 1, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.09 | - | 15 |
| Jul 31, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.09 | - | - |
| Jul 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.09 | - | 12 |
| Jul 29, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.09 | -0.02% | 120 |
| Jul 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.09 | - | - |
| Jul 25, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.09 | - | - |
| Jul 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.09 | - | 10 |
| Jul 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.09 | - | - |
| Jul 22, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.09 | - | 3,400 |
| Jul 21, 2025 | 13.59 | 13.59 | 13.25 | 13.25 | 13.09 | -2.50% | 1,167 |
| Jul 18, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.43 | - | 66 |
| Jul 17, 2025 | 13.88 | 13.88 | 13.59 | 13.59 | 13.43 | -9.52% | 255,086 |
| Jul 16, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.84 | - | 25 |
| Jul 15, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.84 | - | 80 |
| Jul 14, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.84 | - | 10,045 |
| Jul 11, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.84 | - | - |
| Jul 10, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.84 | - | 10 |
| Jul 9, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.84 | -6.36% | 26,680 |
| Jul 8, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.85 | - | 42 |
| Jul 7, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.85 | - | 49 |
| Jul 3, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.85 | - | 35 |
| Jul 2, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.85 | - | - |
| Jul 1, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.85 | - | - |
| Jun 30, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.85 | 1.07% | 626 |
| Jun 27, 2025 | 15.88 | 15.88 | 15.87 | 15.87 | 15.68 | 2.39% | 293 |
| Jun 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.31 | - | - |