Skip to main content
logo
Seven & i Holdings Co., Ltd. (TYO:3382)
Japan flag Japan · Delayed Price · Currency is JPY
2,025.00
-48.00 (-2.32%)
Mar 4, 2026, 3:30 PM JST

Seven & i Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,023.002,035.002,001.002,026.00--2.27%2,250,900
Mar 3, 20262,132.502,140.002,063.002,073.002,073.00-3.42%8,388,500
Mar 2, 20262,190.002,190.002,138.002,146.502,146.50-2.23%7,028,200
Feb 27, 20262,186.002,209.502,180.002,195.502,195.501.27%8,495,000
Feb 26, 20262,189.502,213.002,167.502,168.002,168.00-2.10%6,387,100
Feb 25, 20262,239.002,239.502,203.002,214.502,189.50-0.74%7,862,100
Feb 24, 20262,198.002,244.002,193.002,231.002,205.811.83%6,852,700
Feb 20, 20262,260.502,261.502,191.002,191.002,166.27-4.26%6,639,800
Feb 19, 20262,300.002,305.002,281.002,288.502,262.66-1.06%5,776,700
Feb 18, 20262,327.002,336.502,313.002,313.002,286.89-0.60%5,659,300
Feb 17, 20262,306.002,327.002,302.002,327.002,300.731.33%5,007,900
Feb 16, 20262,365.002,366.502,296.502,296.502,270.57-3.31%6,008,400
Feb 13, 20262,392.502,417.002,373.002,375.002,348.190.83%9,549,600
Feb 12, 20262,331.502,355.502,322.502,355.502,328.911.20%6,538,600
Feb 10, 20262,300.002,350.002,292.502,327.502,301.22-0.28%6,860,900
Feb 9, 20262,359.502,382.502,334.002,334.002,307.650.65%7,332,000
Feb 6, 20262,315.002,350.502,311.002,319.002,292.820.41%6,013,400
Feb 5, 20262,327.502,336.502,309.502,309.502,283.430.90%6,467,100
Feb 4, 20262,279.502,299.002,264.502,289.002,263.161.55%5,882,600
Feb 3, 20262,251.502,260.502,232.502,254.002,228.551.10%5,520,900
Feb 2, 20262,256.002,256.002,213.502,229.502,204.330.84%5,495,100
Jan 30, 20262,180.002,211.002,176.002,211.002,186.041.59%6,274,000
Jan 29, 20262,136.502,176.502,133.502,176.502,151.930.35%6,851,400
Jan 28, 20262,160.002,174.502,133.502,169.002,144.51-0.23%7,327,300
Jan 27, 20262,189.502,195.502,167.002,174.002,149.46-0.98%5,968,000
Jan 26, 20262,219.502,221.002,185.502,195.502,170.71-1.08%5,940,300
Jan 23, 20262,231.002,243.002,219.502,219.502,194.44-0.49%5,618,100
Jan 22, 20262,257.502,264.002,230.502,230.502,205.32-1.37%6,342,400
Jan 21, 20262,345.002,353.002,260.502,261.502,235.97-3.56%8,012,400
Jan 20, 20262,310.002,345.002,301.002,345.002,318.531.52%8,238,100
Jan 19, 20262,256.002,310.002,251.002,310.002,283.925.00%8,391,000
Jan 16, 20262,221.002,233.002,200.002,200.002,175.16-2.29%5,469,300
Jan 15, 20262,259.002,269.002,235.502,251.502,226.080.09%6,069,600
Jan 14, 20262,212.502,261.502,204.002,249.502,224.102.34%7,191,600
Jan 13, 20262,270.002,279.502,198.002,198.002,173.19-3.17%10,981,900
Jan 9, 20262,250.002,272.002,221.502,270.002,244.371.32%8,855,500
Jan 8, 20262,251.002,257.002,226.002,240.502,215.21-0.07%6,320,300
Jan 7, 20262,235.002,252.002,226.002,242.002,216.69-0.82%6,472,600
Jan 6, 20262,282.502,284.502,232.002,260.502,234.98-0.53%6,796,700
Jan 5, 20262,264.002,285.002,256.002,272.502,246.850.98%5,749,600
Dec 30, 20252,272.502,279.502,248.002,250.502,225.09-0.97%4,719,100
Dec 29, 20252,266.502,279.502,256.502,272.502,246.850.44%3,931,100
Dec 26, 20252,275.002,287.002,258.002,262.502,236.96-0.13%3,991,900
Dec 25, 20252,248.002,266.002,240.002,265.502,239.921.27%3,308,500
Dec 24, 20252,239.502,248.002,231.002,237.002,211.750.18%4,092,900
Dec 23, 20252,200.002,239.002,197.002,233.002,207.790.72%4,903,000
Dec 22, 20252,222.002,238.002,206.002,217.002,191.97-0.20%4,731,700
Dec 19, 20252,225.002,234.502,214.502,221.502,196.42-0.98%10,133,200
Dec 18, 20252,199.502,243.502,191.502,243.502,218.172.44%6,561,500
Dec 17, 20252,190.002,195.002,169.502,190.002,165.28-0.48%4,367,500