Seven & i Holdings Co., Ltd. (SVNDY)
OTCMKTS · Delayed Price · Currency is USD
13.15
+0.24 (1.86%)
Nov 14, 2025, 9:43 AM EST
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |