Skip to main content
logo
Seven & i Holdings Co., Ltd. (SVNDY)
OTCMKTS · Delayed Price · Currency is USD
15.15
+0.33 (2.23%)
At close: Feb 11, 2026

Seven & i Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202615.0615.2815.0315.1515.152.23%65,650
Feb 10, 202615.0815.4914.8114.8214.82-1.40%86,961
Feb 9, 202615.4815.4814.9515.0315.031.24%76,257
Feb 6, 202615.6415.6514.7514.8514.850.86%81,933
Feb 5, 202615.2015.2014.6914.7214.720.56%62,444
Feb 4, 202614.6314.7314.6114.6414.641.44%106,112
Feb 3, 202613.9814.4313.9814.4314.43-0.07%279,997
Feb 2, 202614.3714.4414.0814.4414.441.05%78,282
Jan 30, 202614.2414.3014.2414.2914.290.85%66,147
Jan 29, 202614.1514.1714.1014.1714.170.35%63,380
Jan 28, 202614.1314.1314.0214.1214.12-0.56%97,548
Jan 27, 202614.0914.2114.0914.2014.200.57%48,275
Jan 26, 202614.8514.8514.0614.1214.120.43%67,596
Jan 23, 202614.0614.2513.9314.0614.06-0.07%60,673
Jan 22, 202613.9914.0713.9914.0714.07-1.40%69,274
Jan 21, 202614.2714.3214.2314.2714.27-2.73%73,428
Jan 20, 202615.0915.0914.2014.6714.675.92%138,445
Jan 16, 202614.4514.4513.8213.8513.85-1.75%48,452
Jan 15, 202614.1114.1414.0714.1014.10-0.10%89,622
Jan 14, 202614.6014.6014.0714.1114.111.88%162,713
Jan 13, 202613.9313.9313.8413.8513.85-5.27%187,571
Jan 12, 202614.8014.8014.6014.6214.621.11%86,545
Jan 9, 202614.8014.8014.3714.4614.46-0.28%54,773
Jan 8, 202614.5014.8014.3814.5014.501.83%51,579
Jan 7, 202614.2814.4514.2014.2414.24-0.21%53,588
Jan 6, 202614.3314.3414.2514.2714.27-1.59%64,769
Jan 5, 202614.8014.8014.4414.5014.501.19%177,271
Jan 2, 202614.4514.6414.3314.3314.33-0.56%43,689
Dec 31, 202514.3314.5114.3314.4114.410.07%31,333
Dec 30, 202514.3514.4014.3414.4014.40-0.69%45,929
Dec 29, 202514.7014.7014.4614.5014.500.55%50,706
Dec 26, 202513.9614.6113.9614.4214.420.70%47,684
Dec 24, 202514.4914.9214.2914.3214.320.70%26,892
Dec 23, 202514.2414.2814.2214.2214.220.99%56,261
Dec 22, 202514.6414.6414.0614.0814.08-0.07%72,794
Dec 19, 202514.1014.2014.0914.0914.09-1.81%197,662
Dec 18, 202514.2514.4814.2514.3514.352.21%95,754
Dec 17, 202514.1014.1114.0114.0414.04-0.92%81,085
Dec 16, 202514.2014.2114.0314.1714.17-0.21%95,352
Dec 15, 202514.2214.2514.1614.2014.202.31%124,830
Dec 12, 202513.9814.1913.8513.8813.881.24%126,464
Dec 11, 202513.7913.8713.7113.7113.712.47%246,420
Dec 10, 202513.4413.5213.3613.3813.381.13%247,782
Dec 9, 202513.1713.2413.1713.2313.230.46%215,850
Dec 8, 202513.7213.7213.1513.1713.17-2.10%150,568
Dec 5, 202513.3813.5013.3713.4513.45-1.67%159,734
Dec 4, 202513.8313.8813.6813.6813.680.66%71,739
Dec 3, 202513.5113.9313.5113.5913.59-1.74%99,189
Dec 2, 202514.0614.0613.7213.8313.830.36%398,057
Dec 1, 202514.0414.1413.7613.7813.780.36%223,869