Seven & i Holdings Co., Ltd. (SVNDY)
OTCMKTS · Delayed Price · Currency is USD
13.45
-0.23 (-1.67%)
At close: Dec 5, 2025
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.38 | 13.50 | 13.37 | 13.45 | 13.45 | -1.67% | 159,734 |
| Dec 4, 2025 | 13.83 | 13.88 | 13.68 | 13.68 | 13.68 | 0.66% | 71,739 |
| Dec 3, 2025 | 13.51 | 13.93 | 13.51 | 13.59 | 13.59 | -1.74% | 99,189 |
| Dec 2, 2025 | 14.06 | 14.06 | 13.72 | 13.83 | 13.83 | 0.36% | 398,057 |
| Dec 1, 2025 | 14.04 | 14.14 | 13.76 | 13.78 | 13.78 | 0.36% | 223,869 |
| Nov 28, 2025 | 13.69 | 13.73 | 13.21 | 13.73 | 13.73 | -0.79% | 108,078 |
| Nov 26, 2025 | 13.30 | 13.85 | 13.30 | 13.84 | 13.84 | 1.47% | 98,271 |
| Nov 25, 2025 | 13.58 | 13.67 | 13.58 | 13.64 | 13.64 | -0.44% | 359,873 |
| Nov 24, 2025 | 13.95 | 13.95 | 13.31 | 13.70 | 13.70 | -0.22% | 127,429 |
| Nov 21, 2025 | 13.50 | 13.79 | 13.50 | 13.73 | 13.73 | 2.39% | 119,745 |
| Nov 20, 2025 | 13.46 | 13.50 | 13.32 | 13.41 | 13.41 | 1.13% | 175,431 |
| Nov 19, 2025 | 13.57 | 13.57 | 13.20 | 13.26 | 13.26 | 2.00% | 168,139 |
| Nov 18, 2025 | 13.45 | 13.45 | 13.00 | 13.00 | 13.00 | -0.08% | 171,193 |
| Nov 17, 2025 | 13.66 | 13.66 | 12.75 | 13.01 | 13.01 | -1.06% | 117,547 |
| Nov 14, 2025 | 12.67 | 13.19 | 12.67 | 13.15 | 13.15 | 1.86% | 89,184 |
| Nov 13, 2025 | 13.01 | 13.03 | 12.91 | 12.91 | 12.91 | -0.69% | 311,626 |
| Nov 12, 2025 | 13.20 | 13.20 | 12.99 | 13.00 | 13.00 | -0.99% | 70,710 |
| Nov 11, 2025 | 12.61 | 13.13 | 12.61 | 13.13 | 13.13 | 0.74% | 109,576 |
| Nov 10, 2025 | 12.57 | 13.06 | 12.57 | 13.03 | 13.03 | 0.80% | 232,949 |
| Nov 7, 2025 | 12.87 | 12.93 | 12.85 | 12.93 | 12.93 | 2.13% | 142,674 |
| Nov 6, 2025 | 12.27 | 12.66 | 12.27 | 12.66 | 12.66 | 0.72% | 168,454 |
| Nov 5, 2025 | 12.51 | 12.57 | 12.50 | 12.57 | 12.57 | -0.08% | 191,693 |
| Nov 4, 2025 | 12.59 | 12.62 | 12.56 | 12.58 | 12.58 | -0.87% | 185,728 |
| Nov 3, 2025 | 12.67 | 12.72 | 12.63 | 12.69 | 12.69 | 0.32% | 163,728 |
| Oct 31, 2025 | 12.50 | 13.25 | 12.50 | 12.65 | 12.65 | -0.55% | 292,649 |
| Oct 30, 2025 | 12.30 | 12.78 | 12.30 | 12.72 | 12.72 | 0.79% | 281,296 |
| Oct 29, 2025 | 12.51 | 12.84 | 12.29 | 12.62 | 12.62 | -3.37% | 107,522 |
| Oct 28, 2025 | 12.78 | 13.43 | 12.78 | 13.06 | 13.06 | -0.23% | 160,877 |
| Oct 27, 2025 | 13.00 | 13.53 | 13.00 | 13.09 | 13.09 | -0.30% | 200,713 |
| Oct 24, 2025 | 12.76 | 13.15 | 12.76 | 13.13 | 13.13 | -1.65% | 149,698 |
| Oct 23, 2025 | 13.50 | 13.50 | 13.13 | 13.35 | 13.35 | 0.07% | 115,915 |
| Oct 22, 2025 | 13.20 | 13.51 | 13.15 | 13.34 | 13.34 | 0.76% | 61,532 |
| Oct 21, 2025 | 13.29 | 13.32 | 13.23 | 13.24 | 13.24 | -1.05% | 90,931 |
| Oct 20, 2025 | 13.80 | 13.80 | 12.92 | 13.38 | 13.38 | 0.75% | 67,418 |
| Oct 17, 2025 | 13.25 | 13.28 | 13.23 | 13.28 | 13.28 | 1.37% | 115,263 |
| Oct 16, 2025 | 13.07 | 13.40 | 12.66 | 13.10 | 13.10 | 0.15% | 170,459 |
| Oct 15, 2025 | 13.16 | 13.29 | 13.00 | 13.08 | 13.08 | 1.16% | 91,445 |
| Oct 14, 2025 | 12.45 | 13.01 | 12.45 | 12.93 | 12.93 | 4.61% | 268,737 |
| Oct 13, 2025 | 12.76 | 12.76 | 12.26 | 12.36 | 12.36 | 0.08% | 404,059 |
| Oct 10, 2025 | 12.51 | 12.65 | 12.28 | 12.35 | 12.35 | -2.45% | 138,711 |
| Oct 9, 2025 | 12.79 | 12.79 | 12.51 | 12.66 | 12.66 | -2.31% | 180,419 |
| Oct 8, 2025 | 13.19 | 13.26 | 12.96 | 12.96 | 12.96 | -0.77% | 149,964 |
| Oct 7, 2025 | 13.20 | 13.50 | 13.03 | 13.06 | 13.06 | -1.17% | 138,235 |
| Oct 6, 2025 | 13.00 | 13.65 | 13.00 | 13.22 | 13.22 | -1.67% | 188,450 |
| Oct 3, 2025 | 13.32 | 13.58 | 13.32 | 13.44 | 13.44 | 2.28% | 81,085 |
| Oct 2, 2025 | 12.71 | 13.19 | 12.71 | 13.14 | 13.14 | -1.35% | 103,892 |
| Oct 1, 2025 | 13.64 | 13.69 | 13.26 | 13.32 | 13.32 | -0.37% | 179,818 |
| Sep 30, 2025 | 13.70 | 13.70 | 13.33 | 13.37 | 13.37 | -0.07% | 158,656 |
| Sep 29, 2025 | 13.43 | 13.61 | 13.37 | 13.38 | 13.38 | -0.37% | 198,091 |
| Sep 26, 2025 | 13.94 | 14.00 | 13.41 | 13.43 | 13.43 | 0.45% | 143,738 |