Seven & i Holdings Co., Ltd. (TYO:3382)
Japan · Delayed Price · Currency is JPY 1,994.00
-27.50 (-1.36%)
Sep 29, 2025, 3:30 PM JST
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,014.00 | 2,026.50 | 2,010.00 | 2,021.50 | 2,021.50 | 0.42% | 7,634,700 |
| Sep 25, 2025 | 2,011.00 | 2,020.50 | 2,002.50 | 2,013.00 | 2,013.00 | 0.10% | 6,444,300 |
| Sep 24, 2025 | 1,994.00 | 2,020.50 | 1,994.00 | 2,011.00 | 2,011.00 | 0.85% | 7,891,400 |
| Sep 22, 2025 | 1,979.00 | 2,001.00 | 1,976.00 | 1,994.00 | 1,994.00 | 0.40% | 6,311,100 |
| Sep 19, 2025 | 1,984.00 | 1,996.00 | 1,964.00 | 1,986.00 | 1,986.00 | -0.50% | 16,006,600 |
| Sep 18, 2025 | 1,988.50 | 2,001.00 | 1,981.50 | 1,996.00 | 1,996.00 | 0.96% | 6,632,700 |
| Sep 17, 2025 | 1,980.00 | 1,986.50 | 1,970.00 | 1,977.00 | 1,977.00 | - | 6,840,600 |
| Sep 16, 2025 | 1,970.00 | 1,989.50 | 1,962.00 | 1,977.00 | 1,977.00 | 0.10% | 7,112,000 |
| Sep 12, 2025 | 1,975.00 | 1,989.00 | 1,972.50 | 1,975.00 | 1,975.00 | 0.05% | 11,002,800 |
| Sep 11, 2025 | 1,965.00 | 1,978.50 | 1,961.00 | 1,974.00 | 1,974.00 | 0.46% | 11,002,800 |
| Sep 10, 2025 | 1,943.50 | 1,968.00 | 1,931.50 | 1,965.00 | 1,965.00 | 1.11% | 7,420,600 |
| Sep 9, 2025 | 1,972.00 | 1,976.00 | 1,943.50 | 1,943.50 | 1,943.50 | -1.04% | 8,563,100 |
| Sep 8, 2025 | 1,949.00 | 1,969.50 | 1,945.00 | 1,964.00 | 1,964.00 | 1.26% | 8,419,300 |
| Sep 5, 2025 | 1,943.50 | 1,957.00 | 1,936.00 | 1,939.50 | 1,939.50 | -0.03% | 6,968,600 |
| Sep 4, 2025 | 1,930.00 | 1,946.00 | 1,922.50 | 1,940.00 | 1,940.00 | 0.49% | 7,313,700 |
| Sep 3, 2025 | 1,925.50 | 1,949.00 | 1,922.00 | 1,930.50 | 1,930.50 | -0.23% | 8,045,100 |
| Sep 2, 2025 | 1,931.00 | 1,948.50 | 1,931.00 | 1,935.00 | 1,935.00 | 0.29% | 6,163,100 |
| Sep 1, 2025 | 1,926.00 | 1,950.00 | 1,922.50 | 1,929.50 | 1,929.50 | 0.84% | 8,577,300 |
| Aug 29, 2025 | 1,910.00 | 1,914.50 | 1,897.00 | 1,913.50 | 1,913.50 | -0.18% | 10,039,900 |
| Aug 28, 2025 | 1,916.00 | 1,934.50 | 1,915.50 | 1,917.00 | 1,917.00 | -1.94% | 9,953,300 |
| Aug 27, 2025 | 1,961.00 | 1,965.00 | 1,948.00 | 1,955.00 | 1,930.00 | -0.58% | 7,154,300 |
| Aug 26, 2025 | 1,991.00 | 1,995.00 | 1,960.50 | 1,966.50 | 1,941.35 | -1.48% | 17,118,100 |
| Aug 25, 2025 | 2,006.00 | 2,011.00 | 1,985.00 | 1,996.00 | 1,970.48 | -0.97% | 6,705,300 |
| Aug 22, 2025 | 1,990.00 | 2,017.50 | 1,990.00 | 2,015.50 | 1,989.73 | 1.41% | 6,726,400 |
| Aug 21, 2025 | 2,001.00 | 2,005.00 | 1,981.50 | 1,987.50 | 1,962.08 | -1.14% | 9,243,900 |
| Aug 20, 2025 | 2,013.50 | 2,019.00 | 2,001.00 | 2,010.50 | 1,984.79 | -0.27% | 7,222,300 |
| Aug 19, 2025 | 2,012.00 | 2,021.00 | 2,007.50 | 2,016.00 | 1,990.22 | 0.75% | 6,792,100 |
| Aug 18, 2025 | 2,008.00 | 2,022.00 | 2,001.00 | 2,001.00 | 1,975.41 | -0.22% | 7,859,100 |
| Aug 15, 2025 | 2,011.00 | 2,027.50 | 1,999.00 | 2,005.50 | 1,979.85 | -0.20% | 7,894,600 |
| Aug 14, 2025 | 2,003.50 | 2,017.50 | 1,996.00 | 2,009.50 | 1,983.80 | -0.59% | 7,027,500 |
| Aug 13, 2025 | 2,023.50 | 2,038.50 | 2,006.00 | 2,021.50 | 1,995.65 | 0.12% | 9,621,500 |
| Aug 12, 2025 | 2,034.50 | 2,046.50 | 2,014.00 | 2,019.00 | 1,993.18 | -1.27% | 12,062,100 |
| Aug 8, 2025 | 2,050.50 | 2,057.50 | 2,028.50 | 2,045.00 | 2,018.85 | -0.27% | 10,588,000 |
| Aug 7, 2025 | 2,036.00 | 2,085.00 | 2,035.00 | 2,050.50 | 2,024.28 | 1.46% | 11,741,900 |
| Aug 6, 2025 | 1,991.00 | 2,028.50 | 1,990.00 | 2,021.00 | 1,995.16 | 1.53% | 9,772,100 |
| Aug 5, 2025 | 1,995.00 | 2,001.00 | 1,985.50 | 1,990.50 | 1,965.05 | 0.03% | 7,113,100 |
| Aug 4, 2025 | 1,990.00 | 2,004.50 | 1,988.00 | 1,990.00 | 1,964.55 | -1.34% | 8,506,300 |
| Aug 1, 2025 | 2,025.00 | 2,033.00 | 2,007.00 | 2,017.00 | 1,991.21 | 1.00% | 7,406,100 |
| Jul 31, 2025 | 2,002.00 | 2,012.50 | 1,990.50 | 1,997.00 | 1,971.46 | 0.48% | 8,174,800 |
| Jul 30, 2025 | 1,984.00 | 2,002.00 | 1,983.00 | 1,987.50 | 1,962.08 | 0.23% | 6,200,400 |
| Jul 29, 2025 | 1,990.00 | 1,998.50 | 1,975.00 | 1,983.00 | 1,957.64 | -1.00% | 7,139,700 |
| Jul 28, 2025 | 2,008.50 | 2,020.00 | 1,997.50 | 2,003.00 | 1,977.39 | 0.25% | 7,170,100 |
| Jul 25, 2025 | 2,010.00 | 2,015.00 | 1,982.00 | 1,998.00 | 1,972.45 | -1.19% | 8,605,800 |
| Jul 24, 2025 | 1,999.00 | 2,033.00 | 1,986.00 | 2,022.00 | 1,996.14 | 2.61% | 12,192,000 |
| Jul 23, 2025 | 1,953.00 | 1,992.00 | 1,950.00 | 1,970.50 | 1,945.30 | 1.47% | 15,677,600 |
| Jul 22, 2025 | 1,946.00 | 1,949.50 | 1,908.50 | 1,942.00 | 1,917.17 | 0.47% | 18,189,000 |
| Jul 18, 2025 | 1,954.50 | 1,984.00 | 1,928.00 | 1,933.00 | 1,908.28 | -3.71% | 29,078,000 |
| Jul 17, 2025 | 2,015.00 | 2,074.50 | 1,997.50 | 2,007.50 | 1,981.83 | -9.16% | 54,495,700 |
| Jul 16, 2025 | 2,192.00 | 2,222.00 | 2,191.00 | 2,210.00 | 2,181.74 | 0.52% | 4,102,100 |
| Jul 15, 2025 | 2,200.00 | 2,207.50 | 2,182.50 | 2,198.50 | 2,170.39 | -0.07% | 5,273,500 |