Seven & i Holdings Co., Ltd. (TYO:3382)
Japan · Delayed Price · Currency is JPY 2,121.00
+8.50 (0.40%)
Dec 4, 2025, 9:43 AM JST
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 2,142.00 | 2,148.00 | 2,107.00 | 2,112.50 | 2,112.50 | -1.65% | 6,040,900 |
| Dec 2, 2025 | 2,144.00 | 2,152.00 | 2,132.50 | 2,148.00 | 2,148.00 | 0.19% | 4,827,400 |
| Dec 1, 2025 | 2,134.00 | 2,149.00 | 2,125.00 | 2,144.00 | 2,144.00 | -0.19% | 5,891,600 |
| Nov 28, 2025 | 2,138.00 | 2,149.00 | 2,132.50 | 2,148.00 | 2,148.00 | 0.35% | 6,250,500 |
| Nov 27, 2025 | 2,150.00 | 2,160.00 | 2,140.50 | 2,140.50 | 2,140.50 | -0.95% | 5,789,700 |
| Nov 26, 2025 | 2,143.00 | 2,173.00 | 2,129.00 | 2,161.00 | 2,161.00 | 1.55% | 5,698,800 |
| Nov 25, 2025 | 2,166.00 | 2,171.50 | 2,128.00 | 2,128.00 | 2,128.00 | -0.75% | 6,809,800 |
| Nov 21, 2025 | 2,134.00 | 2,155.50 | 2,132.50 | 2,144.00 | 2,144.00 | 0.97% | 9,770,200 |
| Nov 20, 2025 | 2,096.00 | 2,145.50 | 2,090.50 | 2,123.50 | 2,123.50 | 2.34% | 11,177,200 |
| Nov 19, 2025 | 2,029.50 | 2,086.00 | 2,025.00 | 2,075.00 | 2,075.00 | 2.24% | 10,543,600 |
| Nov 18, 2025 | 2,036.00 | 2,042.00 | 2,018.50 | 2,029.50 | 2,029.50 | -0.32% | 6,480,800 |
| Nov 17, 2025 | 2,013.00 | 2,039.50 | 1,994.50 | 2,036.00 | 2,036.00 | -0.15% | 8,324,200 |
| Nov 14, 2025 | 2,030.00 | 2,039.00 | 2,015.50 | 2,039.00 | 2,039.00 | 0.99% | 5,612,500 |
| Nov 13, 2025 | 2,015.00 | 2,028.50 | 2,010.50 | 2,019.00 | 2,019.00 | 0.20% | 4,382,900 |
| Nov 12, 2025 | 2,030.00 | 2,042.50 | 2,008.00 | 2,015.00 | 2,015.00 | -0.30% | 5,956,300 |
| Nov 11, 2025 | 2,007.50 | 2,027.50 | 2,002.00 | 2,021.00 | 2,021.00 | 0.67% | 4,955,300 |
| Nov 10, 2025 | 2,008.50 | 2,008.50 | 1,985.50 | 2,007.50 | 2,007.50 | 0.93% | 5,510,100 |
| Nov 7, 2025 | 1,955.00 | 1,989.00 | 1,950.00 | 1,989.00 | 1,989.00 | 2.00% | 5,778,800 |
| Nov 6, 2025 | 1,927.00 | 1,956.50 | 1,927.00 | 1,950.00 | 1,950.00 | 1.19% | 5,633,400 |
| Nov 5, 2025 | 1,958.50 | 1,971.00 | 1,920.00 | 1,927.00 | 1,927.00 | -1.05% | 8,294,600 |
| Nov 4, 2025 | 1,956.00 | 1,960.00 | 1,931.00 | 1,947.50 | 1,947.50 | -0.94% | 7,588,000 |
| Oct 31, 2025 | 1,967.50 | 1,977.00 | 1,955.00 | 1,966.00 | 1,966.00 | -0.08% | 7,618,800 |
| Oct 30, 2025 | 1,935.50 | 1,968.00 | 1,930.00 | 1,967.50 | 1,967.50 | 1.65% | 7,738,700 |
| Oct 29, 2025 | 1,967.00 | 1,970.00 | 1,935.50 | 1,935.50 | 1,935.50 | -2.27% | 6,111,700 |
| Oct 28, 2025 | 2,004.50 | 2,011.00 | 1,980.50 | 1,980.50 | 1,980.50 | -1.81% | 4,712,900 |
| Oct 27, 2025 | 2,014.00 | 2,024.50 | 2,005.00 | 2,017.00 | 2,017.00 | 0.15% | 3,931,300 |
| Oct 24, 2025 | 2,027.50 | 2,030.50 | 2,008.50 | 2,014.00 | 2,014.00 | -1.30% | 4,470,000 |
| Oct 23, 2025 | 2,026.50 | 2,044.00 | 2,016.00 | 2,040.50 | 2,040.50 | -0.07% | 4,235,900 |
| Oct 22, 2025 | 2,020.00 | 2,047.50 | 2,018.50 | 2,042.00 | 2,042.00 | 1.26% | 4,286,200 |
| Oct 21, 2025 | 2,020.00 | 2,028.00 | 2,008.50 | 2,016.50 | 2,016.50 | 0.05% | 4,921,000 |
| Oct 20, 2025 | 2,000.00 | 2,021.50 | 1,998.00 | 2,015.50 | 2,015.50 | 1.23% | 5,086,600 |
| Oct 17, 2025 | 1,985.50 | 1,991.50 | 1,973.50 | 1,991.00 | 1,991.00 | 0.35% | 4,454,300 |
| Oct 16, 2025 | 1,981.00 | 1,994.00 | 1,981.00 | 1,984.00 | 1,984.00 | 0.33% | 4,732,500 |
| Oct 15, 2025 | 1,972.00 | 1,985.00 | 1,959.50 | 1,977.50 | 1,977.50 | 0.82% | 6,343,600 |
| Oct 14, 2025 | 1,909.00 | 1,985.00 | 1,907.00 | 1,961.50 | 1,961.50 | 2.64% | 13,643,800 |
| Oct 10, 2025 | 1,984.00 | 1,984.00 | 1,898.00 | 1,911.00 | 1,911.00 | -3.48% | 15,716,900 |
| Oct 9, 2025 | 1,985.00 | 1,995.00 | 1,969.50 | 1,980.00 | 1,980.00 | -0.10% | 7,037,300 |
| Oct 8, 2025 | 1,970.00 | 1,985.50 | 1,968.50 | 1,982.00 | 1,982.00 | 0.74% | 7,099,800 |
| Oct 7, 2025 | 1,974.50 | 1,983.00 | 1,963.00 | 1,967.50 | 1,967.50 | -0.35% | 7,193,500 |
| Oct 6, 2025 | 2,004.50 | 2,008.00 | 1,973.00 | 1,974.50 | 1,974.50 | -0.23% | 9,541,800 |
| Oct 3, 2025 | 1,943.50 | 1,981.00 | 1,943.00 | 1,979.00 | 1,979.00 | 1.93% | 7,489,800 |
| Oct 2, 2025 | 1,966.50 | 1,980.50 | 1,941.50 | 1,941.50 | 1,941.50 | -1.27% | 8,106,500 |
| Oct 1, 2025 | 1,990.00 | 1,994.00 | 1,957.50 | 1,966.50 | 1,966.50 | -1.23% | 7,133,700 |
| Sep 30, 2025 | 1,995.50 | 2,006.50 | 1,986.50 | 1,991.00 | 1,991.00 | -0.15% | 6,825,500 |
| Sep 29, 2025 | 2,021.50 | 2,033.00 | 1,988.50 | 1,994.00 | 1,994.00 | -1.36% | 6,780,900 |
| 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 |