Skip to main content
logo
Seven & i Holdings Co., Ltd. (TYO:3382)
Japan flag Japan · Delayed Price · Currency is JPY
2,276.00
+10.50 (0.46%)
Dec 26, 2025, 11:30 AM JST

Seven & i Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 25, 20252,248.002,266.002,240.002,265.502,265.501.27%3,308,500
Dec 24, 20252,239.502,248.002,231.002,237.002,237.000.18%4,092,900
Dec 23, 20252,200.002,239.002,197.002,233.002,233.000.72%4,903,000
Dec 22, 20252,222.002,238.002,206.002,217.002,217.00-0.20%4,731,700
Dec 19, 20252,225.002,234.502,214.502,221.502,221.50-0.98%10,133,200
Dec 18, 20252,199.502,243.502,191.502,243.502,243.502.44%6,561,500
Dec 17, 20252,190.002,195.002,169.502,190.002,190.00-0.48%4,367,500
Dec 16, 20252,222.502,225.002,190.002,200.502,200.50-0.54%6,567,700
Dec 15, 20252,178.002,212.502,175.002,212.502,212.501.96%6,228,700
Dec 12, 20252,146.502,179.502,120.502,170.002,170.002.33%9,466,700
Dec 11, 20252,113.002,127.002,108.502,120.502,120.501.36%6,361,700
Dec 10, 20252,072.002,093.502,062.502,092.002,092.001.01%8,275,000
Dec 9, 20252,080.002,082.002,062.002,071.002,071.000.15%5,355,900
Dec 8, 20252,086.502,089.002,053.002,068.002,068.00-1.34%6,829,000
Dec 5, 20252,107.002,120.002,092.002,096.002,096.00-2.40%5,621,500
Dec 4, 20252,120.002,147.502,116.502,147.502,147.501.66%4,570,000
Dec 3, 20252,142.002,148.002,107.002,112.502,112.50-1.65%6,040,900
Dec 2, 20252,144.002,152.002,132.502,148.002,148.000.19%4,827,400
Dec 1, 20252,134.002,149.002,125.002,144.002,144.00-0.19%5,891,600
Nov 28, 20252,138.002,149.002,132.502,148.002,148.000.35%6,250,500
Nov 27, 20252,150.002,160.002,140.502,140.502,140.50-0.95%5,789,700
Nov 26, 20252,143.002,173.002,129.002,161.002,161.001.55%5,698,800
Nov 25, 20252,166.002,171.502,128.002,128.002,128.00-0.75%6,809,800
Nov 21, 20252,134.002,155.502,132.502,144.002,144.000.97%9,770,200
Nov 20, 20252,096.002,145.502,090.502,123.502,123.502.34%11,177,200
Nov 19, 20252,029.502,086.002,025.002,075.002,075.002.24%10,543,600
Nov 18, 20252,036.002,042.002,018.502,029.502,029.50-0.32%6,480,800
Nov 17, 20252,013.002,039.501,994.502,036.002,036.00-0.15%8,324,200
Nov 14, 20252,030.002,039.002,015.502,039.002,039.000.99%5,612,500
Nov 13, 20252,015.002,028.502,010.502,019.002,019.000.20%4,382,900
Nov 12, 20252,030.002,042.502,008.002,015.002,015.00-0.30%5,956,300
Nov 11, 20252,007.502,027.502,002.002,021.002,021.000.67%4,955,300
Nov 10, 20252,008.502,008.501,985.502,007.502,007.500.93%5,510,100
Nov 7, 20251,955.001,989.001,950.001,989.001,989.002.00%5,778,800
Nov 6, 20251,927.001,956.501,927.001,950.001,950.001.19%5,633,400
Nov 5, 20251,958.501,971.001,920.001,927.001,927.00-1.05%8,294,600
Nov 4, 20251,956.001,960.001,931.001,947.501,947.50-0.94%7,588,000
Oct 31, 20251,967.501,977.001,955.001,966.001,966.00-0.08%7,618,800
Oct 30, 20251,935.501,968.001,930.001,967.501,967.501.65%7,738,700
Oct 29, 20251,967.001,970.001,935.501,935.501,935.50-2.27%6,111,700
Oct 28, 20252,004.502,011.001,980.501,980.501,980.50-1.81%4,712,900
Oct 27, 20252,014.002,024.502,005.002,017.002,017.000.15%3,931,300
Oct 24, 20252,027.502,030.502,008.502,014.002,014.00-1.30%4,470,000
Oct 23, 20252,026.502,044.002,016.002,040.502,040.50-0.07%4,235,900
Oct 22, 20252,020.002,047.502,018.502,042.002,042.001.26%4,286,200
Oct 21, 20252,020.002,028.002,008.502,016.502,016.500.05%4,921,000
Oct 20, 20252,000.002,021.501,998.002,015.502,015.501.23%5,086,600
Oct 17, 20251,985.501,991.501,973.501,991.001,991.000.35%4,454,300
Oct 16, 20251,981.001,994.001,981.001,984.001,984.000.33%4,732,500
Oct 15, 20251,972.001,985.001,959.501,977.501,977.500.82%6,343,600