Seven & i Holdings Co., Ltd. (TYO:3382)
Japan · Delayed Price · Currency is JPY 2,016.50
+1.00 (0.05%)
Oct 21, 2025, 3:30 PM JST
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2,020.00 | 2,028.00 | 2,011.00 | 2,013.50 | 2,013.50 | -0.10% | 2,104,500 |
| 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 |
| 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 |