Seven & i Holdings Co., Ltd. (SVNDF)
OTCMKTS · Delayed Price · Currency is USD
13.00
-0.27 (-2.03%)
At close: Apr 17, 2026
SVNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.03% | 499 |
| Apr 16, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 3.87% | 116 |
| Mar 27, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -2.11% | 501 |
| Mar 26, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -6.79% | 1,088 |
| Mar 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.03% | 1,142 |
| Mar 16, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 9.23% | 1,000 |
| Mar 12, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -13.54% | 413 |
| Mar 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.80% | 264 |
| Mar 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -7.07% | 145 |
| Feb 26, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.41% | 222 |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.19% | 204 |
| Feb 18, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.91% | 580 |
| Feb 13, 2026 | 15.00 | 15.50 | 15.00 | 15.12 | 15.12 | -2.42% | 4,041 |
| Feb 10, 2026 | 15.45 | 15.49 | 15.45 | 15.49 | 15.49 | 4.24% | 35,604 |
| Feb 5, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.18% | 21,014 |
| Jan 16, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.26% | 701 |
| Jan 12, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 460 |
| Jan 8, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.01% | 1,001 |
| Dec 30, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.08% | 100 |
| Dec 22, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.75% | 107 |
| Dec 18, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 2.10% | 3,026 |
| Dec 15, 2025 | 14.12 | 14.31 | 14.12 | 14.31 | 14.31 | 7.80% | 489 |
| Dec 12, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.18% | 138 |
| Dec 2, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -6.46% | 100 |
| 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 |