Skip to main content
logo
Seven & i Holdings Co., Ltd. (TYO:3382)
Japan flag Japan · Delayed Price · Currency is JPY
1,958.50
-5.50 (-0.28%)
Sep 9, 2025, 11:30 AM JST

Seven & i Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20251,949.001,969.501,945.001,964.001,964.001.26%8,419,300
Sep 5, 20251,943.501,957.001,936.001,939.501,939.50-0.03%6,968,600
Sep 4, 20251,930.001,946.001,922.501,940.001,940.000.49%7,313,700
Sep 3, 20251,925.501,949.001,922.001,930.501,930.50-0.23%8,045,100
Sep 2, 20251,931.001,948.501,931.001,935.001,935.000.29%6,163,100
Sep 1, 20251,926.001,950.001,922.501,929.501,929.500.84%8,577,300
Aug 29, 20251,910.001,914.501,897.001,913.501,913.50-0.18%10,039,900
Aug 28, 20251,916.001,934.501,915.501,917.001,917.00-1.94%9,953,300
Aug 27, 20251,961.001,965.001,948.001,955.001,930.00-0.58%7,154,300
Aug 26, 20251,991.001,995.001,960.501,966.501,941.35-1.48%17,118,100
Aug 25, 20252,006.002,011.001,985.001,996.001,970.48-0.97%6,705,300
Aug 22, 20251,990.002,017.501,990.002,015.501,989.731.41%6,726,400
Aug 21, 20252,001.002,005.001,981.501,987.501,962.08-1.14%9,243,900
Aug 20, 20252,013.502,019.002,001.002,010.501,984.79-0.27%7,222,300
Aug 19, 20252,012.002,021.002,007.502,016.001,990.220.75%6,792,100
Aug 18, 20252,008.002,022.002,001.002,001.001,975.41-0.22%7,859,100
Aug 15, 20252,011.002,027.501,999.002,005.501,979.85-0.20%7,894,600
Aug 14, 20252,003.502,017.501,996.002,009.501,983.80-0.59%7,027,500
Aug 13, 20252,023.502,038.502,006.002,021.501,995.650.12%9,621,500
Aug 12, 20252,034.502,046.502,014.002,019.001,993.18-1.27%12,062,100
Aug 8, 20252,050.502,057.502,028.502,045.002,018.85-0.27%10,588,000
Aug 7, 20252,036.002,085.002,035.002,050.502,024.281.46%11,741,900
Aug 6, 20251,991.002,028.501,990.002,021.001,995.161.53%9,772,100
Aug 5, 20251,995.002,001.001,985.501,990.501,965.050.03%7,113,100
Aug 4, 20251,990.002,004.501,988.001,990.001,964.55-1.34%8,506,300
Aug 1, 20252,025.002,033.002,007.002,017.001,991.211.00%7,406,100
Jul 31, 20252,002.002,012.501,990.501,997.001,971.460.48%8,174,800
Jul 30, 20251,984.002,002.001,983.001,987.501,962.080.23%6,200,400
Jul 29, 20251,990.001,998.501,975.001,983.001,957.64-1.00%7,139,700
Jul 28, 20252,008.502,020.001,997.502,003.001,977.390.25%7,170,100
Jul 25, 20252,010.002,015.001,982.001,998.001,972.45-1.19%8,605,800
Jul 24, 20251,999.002,033.001,986.002,022.001,996.142.61%12,192,000
Jul 23, 20251,953.001,992.001,950.001,970.501,945.301.47%15,677,600
Jul 22, 20251,946.001,949.501,908.501,942.001,917.170.47%18,189,000
Jul 18, 20251,954.501,984.001,928.001,933.001,908.28-3.71%29,078,000
Jul 17, 20252,015.002,074.501,997.502,007.501,981.83-9.16%54,495,700
Jul 16, 20252,192.002,222.002,191.002,210.002,181.740.52%4,102,100
Jul 15, 20252,200.002,207.502,182.502,198.502,170.39-0.07%5,273,500
Jul 14, 20252,230.002,249.502,200.002,200.002,171.87-1.59%5,795,300
Jul 11, 20252,190.002,252.502,180.002,235.502,206.913.28%9,416,100
Jul 10, 20252,197.002,200.502,148.002,164.502,136.82-1.61%9,537,800
Jul 9, 20252,218.502,223.002,197.502,200.002,171.87-5,564,100
Jul 8, 20252,250.502,251.002,192.002,200.002,171.87-2.00%8,729,100
Jul 7, 20252,243.002,258.502,240.502,245.002,216.29-0.18%4,214,500
Jul 4, 20252,258.002,269.502,245.002,249.002,220.24-1.08%4,303,400
Jul 3, 20252,289.502,297.002,270.002,273.502,244.43-1.09%4,588,200
Jul 2, 20252,280.002,298.502,273.502,298.502,269.110.59%5,479,400
Jul 1, 20252,322.502,332.502,277.002,285.002,255.78-1.64%6,076,900
Jun 30, 20252,300.002,329.502,298.502,323.002,293.291.15%7,763,300
Jun 27, 20252,289.002,314.502,253.502,296.502,267.130.33%7,541,100