Seven & i Holdings Co., Ltd. (SVNDY)
OTCMKTS · Delayed Price · Currency is USD
12.66
-0.30 (-2.31%)
Oct 9, 2025, 3:59 PM EDT
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 13.50 | 13.54 | 13.36 | 13.37 | 13.37 | -0.96% | 159,133 |
| Sep 24, 2025 | 13.12 | 13.85 | 13.12 | 13.50 | 13.50 | -0.22% | 183,874 |
| Sep 23, 2025 | 13.60 | 13.60 | 13.37 | 13.53 | 13.53 | - | 107,691 |
| Sep 22, 2025 | 13.01 | 13.80 | 13.01 | 13.53 | 13.53 | 0.85% | 190,283 |
| Sep 19, 2025 | 13.76 | 13.95 | 13.38 | 13.42 | 13.42 | -0.84% | 129,330 |
| Sep 18, 2025 | 13.40 | 13.69 | 13.30 | 13.53 | 13.53 | 0.74% | 161,843 |
| Sep 17, 2025 | 13.31 | 13.60 | 13.31 | 13.43 | 13.43 | -0.44% | 100,197 |
| Sep 16, 2025 | 13.64 | 13.64 | 13.43 | 13.49 | 13.49 | 0.67% | 249,836 |
| Sep 15, 2025 | 13.60 | 13.64 | 13.34 | 13.40 | 13.40 | 0.15% | 291,100 |
| Sep 12, 2025 | 13.87 | 13.87 | 13.29 | 13.38 | 13.38 | -0.15% | 95,950 |
| Sep 11, 2025 | 12.97 | 13.87 | 12.97 | 13.40 | 13.40 | 0.83% | 118,654 |
| Sep 10, 2025 | 13.29 | 13.42 | 13.25 | 13.29 | 13.29 | 1.92% | 67,212 |
| Sep 9, 2025 | 12.96 | 13.06 | 12.96 | 13.04 | 13.04 | -2.03% | 88,718 |
| Sep 8, 2025 | 13.37 | 13.37 | 13.13 | 13.31 | 13.31 | 2.06% | 188,028 |
| Sep 5, 2025 | 13.29 | 13.29 | 13.01 | 13.04 | 13.04 | 0.08% | 78,796 |
| Sep 4, 2025 | 13.00 | 13.13 | 13.00 | 13.03 | 13.03 | -0.53% | 198,632 |
| Sep 3, 2025 | 12.96 | 13.10 | 12.96 | 13.10 | 13.10 | 0.69% | 364,293 |
| 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 |