Seven & i Holdings Co., Ltd. (TYO:3382)
Japan · Delayed Price · Currency is JPY 2,040.00
+2.50 (0.12%)
Sep 15, 2026, 3:30 PM JST
Seven & i Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 2,065.00 | 2,071.00 | 2,027.00 | 2,037.50 | 2,037.50 | - | 4,262,500 |
| Sep 14, 2026 | 2,027.50 | 2,048.00 | 2,010.00 | 2,037.50 | 2,037.50 | 1.47% | 6,602,100 |
| Sep 11, 2026 | 1,966.00 | 2,013.00 | 1,966.00 | 2,008.00 | 2,008.00 | -0.40% | 8,558,800 |
| Sep 10, 2026 | 2,016.00 | 2,027.50 | 2,002.00 | 2,016.00 | 2,016.00 | -0.62% | 7,172,100 |
| Sep 9, 2026 | 2,043.00 | 2,059.00 | 2,022.00 | 2,028.50 | 2,028.50 | -1.51% | 7,895,400 |
| Sep 8, 2026 | 2,039.00 | 2,063.00 | 2,031.00 | 2,059.50 | 2,059.50 | 0.98% | 5,347,900 |
| Sep 7, 2026 | 2,059.00 | 2,062.50 | 2,026.50 | 2,039.50 | 2,039.50 | -1.02% | 6,438,900 |
| Sep 4, 2026 | 2,072.00 | 2,072.00 | 2,046.50 | 2,060.50 | 2,060.50 | 0.02% | 10,377,300 |
| Sep 3, 2026 | 2,055.00 | 2,078.50 | 2,045.00 | 2,060.00 | 2,060.00 | 0.66% | 7,213,300 |
| Sep 2, 2026 | 2,048.50 | 2,049.00 | 2,028.00 | 2,046.50 | 2,046.50 | 0.61% | 7,485,100 |
| Sep 1, 2026 | 2,025.50 | 2,056.50 | 2,018.50 | 2,034.00 | 2,034.00 | 0.39% | 7,932,300 |
| Aug 31, 2026 | 2,008.00 | 2,026.00 | 1,990.00 | 2,026.00 | 2,026.00 | 1.22% | 10,164,200 |
| Aug 28, 2026 | 1,963.00 | 2,001.50 | 1,957.50 | 2,001.50 | 2,001.50 | 0.93% | 34,333,700 |
| Aug 27, 2026 | 2,013.50 | 2,034.00 | 2,006.00 | 2,013.00 | 1,982.99 | -0.54% | 8,100,500 |
| Aug 26, 2026 | 2,033.50 | 2,046.00 | 2,024.00 | 2,024.00 | 1,993.83 | -0.44% | 6,478,900 |
| Aug 25, 2026 | 2,050.00 | 2,059.00 | 2,031.50 | 2,033.00 | 2,002.69 | -0.59% | 7,202,100 |
| Aug 24, 2026 | 2,049.50 | 2,059.00 | 2,031.50 | 2,045.00 | 2,014.52 | 0.71% | 7,393,700 |
| Aug 21, 2026 | 2,022.50 | 2,051.00 | 2,014.50 | 2,030.50 | 2,000.23 | -0.10% | 8,752,900 |
| Aug 20, 2026 | 2,054.00 | 2,072.50 | 2,029.50 | 2,032.50 | 2,002.20 | 0.12% | 9,367,600 |
| Aug 19, 2026 | 2,054.00 | 2,054.00 | 2,009.00 | 2,030.00 | 1,999.74 | -0.07% | 7,438,200 |
| Aug 18, 2026 | 2,020.00 | 2,040.50 | 2,003.50 | 2,031.50 | 2,001.22 | -0.73% | 6,780,000 |
| Aug 17, 2026 | 2,067.00 | 2,077.00 | 2,042.00 | 2,046.50 | 2,015.99 | -1.16% | 5,700,900 |
| Aug 14, 2026 | 2,071.00 | 2,083.50 | 2,050.50 | 2,070.50 | 2,039.64 | 1.07% | 7,849,200 |
| Aug 13, 2026 | 2,065.00 | 2,068.50 | 2,038.50 | 2,048.50 | 2,017.96 | -0.58% | 6,532,300 |
| Aug 12, 2026 | 2,079.50 | 2,094.00 | 2,052.50 | 2,060.50 | 2,029.78 | -1.20% | 7,786,600 |
| Aug 10, 2026 | 2,105.50 | 2,107.00 | 2,073.50 | 2,085.50 | 2,054.41 | -0.57% | 6,533,800 |
| Aug 7, 2026 | 2,066.00 | 2,107.50 | 2,057.50 | 2,097.50 | 2,066.23 | 2.24% | 7,262,000 |
| Aug 6, 2026 | 2,018.00 | 2,056.00 | 2,001.00 | 2,051.50 | 2,020.92 | 3.09% | 8,762,200 |
| Aug 5, 2026 | 2,019.50 | 2,032.00 | 1,986.00 | 1,990.00 | 1,960.34 | -2.07% | 8,599,200 |
| Aug 4, 2026 | 2,065.50 | 2,066.00 | 2,029.00 | 2,032.00 | 2,001.71 | -1.86% | 8,572,700 |
| Aug 3, 2026 | 2,126.50 | 2,127.00 | 2,039.00 | 2,070.50 | 2,039.64 | -1.83% | 9,514,100 |
| Jul 31, 2026 | 2,134.00 | 2,162.50 | 2,098.00 | 2,109.00 | 2,077.56 | -5.55% | 9,083,900 |
| Jul 30, 2026 | 2,240.00 | 2,262.50 | 2,178.00 | 2,233.00 | 2,199.71 | -1.02% | 10,953,300 |
| Jul 29, 2026 | 2,206.00 | 2,266.50 | 2,183.00 | 2,256.00 | 2,222.37 | 2.29% | 13,928,500 |
| Jul 28, 2026 | 2,160.00 | 2,219.00 | 2,133.00 | 2,205.50 | 2,172.62 | 3.33% | 11,441,200 |
| Jul 27, 2026 | 2,103.50 | 2,156.00 | 2,096.00 | 2,134.50 | 2,102.68 | -0.54% | 9,608,000 |
| Jul 24, 2026 | 2,071.50 | 2,157.50 | 2,066.50 | 2,146.00 | 2,114.01 | 3.17% | 10,268,100 |
| Jul 23, 2026 | 2,022.50 | 2,080.00 | 2,020.00 | 2,080.00 | 2,048.99 | -0.57% | 9,663,000 |
| Jul 22, 2026 | 2,049.00 | 2,092.00 | 2,032.00 | 2,092.00 | 2,060.81 | 0.87% | 8,270,500 |
| Jul 21, 2026 | 2,070.00 | 2,099.00 | 2,055.50 | 2,074.00 | 2,043.08 | -0.29% | 8,623,500 |
| Jul 17, 2026 | 2,061.50 | 2,107.50 | 2,061.50 | 2,080.00 | 2,048.99 | 3.64% | 11,474,600 |
| Jul 16, 2026 | 1,957.50 | 2,014.50 | 1,945.50 | 2,007.00 | 1,977.08 | 2.19% | 9,211,500 |
| Jul 15, 2026 | 1,994.50 | 2,003.00 | 1,960.00 | 1,964.00 | 1,934.72 | -1.53% | 10,098,600 |
| Jul 14, 2026 | 2,020.00 | 2,035.00 | 1,992.00 | 1,994.50 | 1,964.77 | -0.92% | 8,144,200 |
| Jul 13, 2026 | 2,049.50 | 2,049.50 | 1,985.50 | 2,013.00 | 1,982.99 | -0.42% | 12,436,400 |
| Jul 10, 2026 | 1,989.00 | 2,025.50 | 1,950.00 | 2,021.50 | 1,991.37 | -0.37% | 17,044,300 |
| Jul 9, 2026 | 2,000.50 | 2,042.00 | 1,996.00 | 2,029.00 | 1,998.75 | -0.05% | 9,651,200 |
| Jul 8, 2026 | 2,057.00 | 2,066.00 | 2,023.00 | 2,030.00 | 1,999.74 | -1.31% | 8,628,000 |
| Jul 7, 2026 | 2,065.00 | 2,090.00 | 2,048.50 | 2,057.00 | 2,026.34 | -1.25% | 7,727,600 |
| Jul 6, 2026 | 2,049.50 | 2,086.50 | 2,033.50 | 2,083.00 | 2,051.95 | 2.92% | 5,721,500 |