Skip to main content
logo
Seven & i Holdings Co., Ltd. (TYO:3382)
Japan flag Japan · Delayed Price · Currency is JPY
2,327.50
-6.50 (-0.28%)
Feb 10, 2026, 3:30 PM JST

Seven & i Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20262,300.002,350.002,292.502,327.502,327.50-0.28%6,860,900
Feb 9, 20262,359.502,382.502,334.002,334.002,334.000.65%7,332,000
Feb 6, 20262,315.002,350.502,311.002,319.002,319.000.41%6,013,400
Feb 5, 20262,327.502,336.502,309.502,309.502,309.500.90%6,467,100
Feb 4, 20262,279.502,299.002,264.502,289.002,289.001.55%5,882,600
Feb 3, 20262,251.502,260.502,232.502,254.002,254.001.10%5,520,900
Feb 2, 20262,256.002,256.002,213.502,229.502,229.500.84%5,495,100
Jan 30, 20262,180.002,211.002,176.002,211.002,211.001.59%6,274,000
Jan 29, 20262,136.502,176.502,133.502,176.502,176.500.35%6,851,400
Jan 28, 20262,160.002,174.502,133.502,169.002,169.00-0.23%7,327,300
Jan 27, 20262,189.502,195.502,167.002,174.002,174.00-0.98%5,968,000
Jan 26, 20262,219.502,221.002,185.502,195.502,195.50-1.08%5,940,300
Jan 23, 20262,231.002,243.002,219.502,219.502,219.50-0.49%5,618,100
Jan 22, 20262,257.502,264.002,230.502,230.502,230.50-1.37%6,342,400
Jan 21, 20262,345.002,353.002,260.502,261.502,261.50-3.56%8,012,400
Jan 20, 20262,310.002,345.002,301.002,345.002,345.001.52%8,238,100
Jan 19, 20262,256.002,310.002,251.002,310.002,310.005.00%8,391,000
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