Seven & i Holdings Co., Ltd. (SVNDF)
OTCMKTS · Delayed Price · Currency is USD
13.27
-0.73 (-5.21%)
Oct 8, 2025, 11:17 AM EDT
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 3, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - | 43 |
| Oct 2, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - | - |
| Oct 1, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -4.12% | 487 |
| Sep 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 25,040 |
| Sep 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 58 |
| 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 19, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | 1 |
| 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 11, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| Sep 10, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | 30 |
| Sep 9, 2025 | 13.24 | 13.52 | 13.24 | 13.52 | 13.52 | -3.43% | 425 |
| Sep 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 10,001 |
| 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 |