Seven & i Holdings Co., Ltd. (SVNDY)
OTCMKTS · Delayed Price · Currency is USD
13.08
+0.07 (0.54%)
Sep 3, 2025, 2:45 PM EDT
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 12.97 | 13.04 | 12.91 | 13.01 | 13.01 | 0.62% | 225,247 |
| Aug 29, 2025 | 12.95 | 13.20 | 12.87 | 12.93 | 12.93 | -1.67% | 173,278 |
| Aug 28, 2025 | 13.08 | 13.17 | 13.08 | 13.15 | 13.15 | -0.60% | 98,754 |
| Aug 27, 2025 | 12.75 | 13.50 | 12.75 | 13.23 | 13.23 | -0.38% | 70,086 |
| Aug 26, 2025 | 13.43 | 13.43 | 13.21 | 13.28 | 13.28 | -1.41% | 94,138 |
| Aug 25, 2025 | 13.05 | 13.79 | 13.05 | 13.47 | 13.47 | -1.97% | 159,138 |
| Aug 22, 2025 | 13.31 | 13.76 | 13.31 | 13.74 | 13.74 | 2.54% | 98,989 |
| Aug 21, 2025 | 13.53 | 13.65 | 13.30 | 13.40 | 13.40 | -1.25% | 235,843 |
| Aug 20, 2025 | 13.18 | 13.63 | 13.18 | 13.57 | 13.57 | -0.15% | 62,742 |
| Aug 19, 2025 | 13.89 | 13.89 | 13.55 | 13.59 | 13.59 | 0.67% | 226,658 |
| Aug 18, 2025 | 13.60 | 13.63 | 13.45 | 13.50 | 13.50 | -0.66% | 213,730 |
| Aug 15, 2025 | 13.55 | 13.63 | 13.50 | 13.59 | 13.59 | -0.18% | 95,284 |
| Aug 14, 2025 | 13.81 | 13.81 | 13.51 | 13.61 | 13.61 | 0.18% | 241,275 |
| Aug 13, 2025 | 14.10 | 14.10 | 13.59 | 13.59 | 13.59 | -0.73% | 80,593 |
| Aug 12, 2025 | 13.65 | 13.74 | 13.50 | 13.69 | 13.69 | -1.65% | 172,163 |
| Aug 11, 2025 | 13.83 | 13.92 | 13.69 | 13.92 | 13.92 | 0.36% | 126,747 |
| Aug 8, 2025 | 13.69 | 13.93 | 13.69 | 13.87 | 13.87 | -0.43% | 100,012 |
| Aug 7, 2025 | 13.85 | 13.93 | 13.72 | 13.93 | 13.93 | 1.38% | 130,445 |
| Aug 6, 2025 | 14.00 | 14.00 | 13.62 | 13.74 | 13.74 | 2.38% | 54,418 |
| Aug 5, 2025 | 13.25 | 14.02 | 13.25 | 13.42 | 13.42 | -1.25% | 196,311 |
| Aug 4, 2025 | 13.21 | 13.65 | 13.21 | 13.59 | 13.59 | 1.80% | 220,121 |
| Aug 1, 2025 | 13.02 | 13.42 | 13.01 | 13.35 | 13.35 | 1.44% | 273,634 |
| Jul 31, 2025 | 13.15 | 13.25 | 13.01 | 13.16 | 13.16 | -0.45% | 313,444 |
| Jul 30, 2025 | 13.65 | 13.65 | 13.21 | 13.22 | 13.22 | -0.53% | 245,651 |
| Jul 29, 2025 | 13.07 | 13.41 | 13.07 | 13.29 | 13.29 | -0.23% | 384,779 |
| Jul 28, 2025 | 13.57 | 13.57 | 13.32 | 13.32 | 13.32 | -0.82% | 165,739 |
| Jul 25, 2025 | 13.22 | 13.52 | 13.07 | 13.43 | 13.43 | -1.65% | 112,721 |
| Jul 24, 2025 | 13.60 | 13.74 | 13.43 | 13.66 | 13.66 | 1.83% | 205,837 |
| Jul 23, 2025 | 13.60 | 13.60 | 13.03 | 13.41 | 13.41 | 2.05% | 120,395 |
| Jul 22, 2025 | 13.00 | 13.20 | 13.00 | 13.14 | 13.14 | 1.78% | 628,422 |
| Jul 21, 2025 | 12.80 | 12.95 | 12.70 | 12.91 | 12.91 | 0.86% | 819,304 |
| Jul 18, 2025 | 13.30 | 13.48 | 12.73 | 12.80 | 12.80 | -4.62% | 1,033,061 |
| Jul 17, 2025 | 14.19 | 14.29 | 13.30 | 13.42 | 13.42 | -10.05% | 954,580 |
| Jul 16, 2025 | 15.44 | 15.44 | 14.68 | 14.92 | 14.92 | 0.95% | 79,763 |
| Jul 15, 2025 | 14.84 | 14.95 | 14.67 | 14.78 | 14.78 | -0.54% | 96,647 |
| Jul 14, 2025 | 15.52 | 15.52 | 14.71 | 14.86 | 14.86 | -1.98% | 92,558 |
| Jul 11, 2025 | 14.69 | 15.35 | 14.64 | 15.16 | 15.16 | 1.40% | 42,910 |
| Jul 10, 2025 | 15.10 | 15.35 | 14.90 | 14.95 | 14.95 | -0.27% | 62,828 |
| Jul 9, 2025 | 15.47 | 15.47 | 14.94 | 14.99 | 14.99 | -0.86% | 152,457 |
| Jul 8, 2025 | 15.30 | 15.30 | 15.05 | 15.12 | 15.12 | -1.95% | 84,319 |
| Jul 7, 2025 | 16.05 | 16.05 | 15.14 | 15.42 | 15.42 | -2.43% | 136,191 |
| Jul 3, 2025 | 15.80 | 16.08 | 15.69 | 15.80 | 15.80 | -0.79% | 40,754 |
| Jul 2, 2025 | 16.40 | 16.40 | 15.83 | 15.93 | 15.93 | 0.50% | 62,128 |
| Jul 1, 2025 | 15.35 | 16.28 | 15.35 | 15.85 | 15.85 | -1.25% | 83,328 |
| Jun 30, 2025 | 16.74 | 16.74 | 15.86 | 16.05 | 16.05 | 1.20% | 46,446 |
| Jun 27, 2025 | 15.75 | 16.29 | 15.75 | 15.86 | 15.86 | -0.44% | 110,560 |
| Jun 26, 2025 | 15.72 | 16.19 | 15.72 | 15.93 | 15.93 | 2.02% | 52,674 |
| Jun 25, 2025 | 15.72 | 15.72 | 15.34 | 15.62 | 15.62 | -0.67% | 81,285 |
| Jun 24, 2025 | 15.67 | 15.87 | 15.57 | 15.72 | 15.72 | 1.75% | 75,966 |
| Jun 23, 2025 | 15.43 | 15.49 | 15.11 | 15.45 | 15.45 | 1.25% | 66,740 |