Skip to main content
logo
Seven & i Holdings Co., Ltd. (TYO:3382)
Japan flag Japan · Delayed Price · Currency is JPY
2,293.50
+93.50 (4.25%)
Jan 19, 2026, 11:30 AM JST

Seven & i Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20262,221.002,233.002,200.002,200.002,200.00-2.29%5,469,300
Jan 15, 20262,259.002,269.002,235.502,251.502,251.500.09%6,069,600
Jan 14, 20262,212.502,261.502,204.002,249.502,249.502.34%7,191,600
Jan 13, 20262,270.002,279.502,198.002,198.002,198.00-3.17%10,981,900
Jan 9, 20262,250.002,272.002,221.502,270.002,270.001.32%8,855,500
Jan 8, 20262,251.002,257.002,226.002,240.502,240.50-0.07%6,320,300
Jan 7, 20262,235.002,252.002,226.002,242.002,242.00-0.82%6,472,600
Jan 6, 20262,282.502,284.502,232.002,260.502,260.50-0.53%6,796,700
Jan 5, 20262,264.002,285.002,256.002,272.502,272.500.98%5,749,600
Dec 30, 20252,272.502,279.502,248.002,250.502,250.50-0.97%4,719,100
Dec 29, 20252,266.502,279.502,256.502,272.502,272.500.44%3,931,100
Dec 26, 20252,275.002,287.002,258.002,262.502,262.50-0.13%3,991,900
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