Seven & i Holdings Co., Ltd. (TYO:3382)
Japan · Delayed Price · Currency is JPY 2,109.00
-124.00 (-5.55%)
Jul 31, 2026, 3:30 PM JST
Seven & i Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,134.00 | 2,162.50 | 2,098.00 | 2,109.00 | 2,109.00 | -5.55% | 9,083,900 |
| Jul 30, 2026 | 2,240.00 | 2,262.50 | 2,178.00 | 2,233.00 | 2,233.00 | -1.02% | 10,953,300 |
| Jul 29, 2026 | 2,206.00 | 2,266.50 | 2,183.00 | 2,256.00 | 2,256.00 | 2.29% | 13,928,500 |
| Jul 28, 2026 | 2,160.00 | 2,219.00 | 2,133.00 | 2,205.50 | 2,205.50 | 3.33% | 11,441,200 |
| Jul 27, 2026 | 2,103.50 | 2,156.00 | 2,096.00 | 2,134.50 | 2,134.50 | -0.54% | 9,608,000 |
| Jul 24, 2026 | 2,071.50 | 2,157.50 | 2,066.50 | 2,146.00 | 2,146.00 | 3.17% | 10,268,100 |
| Jul 23, 2026 | 2,022.50 | 2,080.00 | 2,020.00 | 2,080.00 | 2,080.00 | -0.57% | 9,663,000 |
| Jul 22, 2026 | 2,049.00 | 2,092.00 | 2,032.00 | 2,092.00 | 2,092.00 | 0.87% | 8,270,500 |
| Jul 21, 2026 | 2,070.00 | 2,099.00 | 2,055.50 | 2,074.00 | 2,074.00 | -0.29% | 8,623,500 |
| Jul 17, 2026 | 2,061.50 | 2,107.50 | 2,061.50 | 2,080.00 | 2,080.00 | 3.64% | 11,474,600 |
| Jul 16, 2026 | 1,957.50 | 2,014.50 | 1,945.50 | 2,007.00 | 2,007.00 | 2.19% | 9,211,500 |
| Jul 15, 2026 | 1,994.50 | 2,003.00 | 1,960.00 | 1,964.00 | 1,964.00 | -1.53% | 10,098,600 |
| Jul 14, 2026 | 2,020.00 | 2,035.00 | 1,992.00 | 1,994.50 | 1,994.50 | -0.92% | 8,144,200 |
| Jul 13, 2026 | 2,049.50 | 2,049.50 | 1,985.50 | 2,013.00 | 2,013.00 | -0.42% | 12,436,400 |
| Jul 10, 2026 | 1,989.00 | 2,025.50 | 1,950.00 | 2,021.50 | 2,021.50 | -0.37% | 17,044,300 |
| Jul 9, 2026 | 2,000.50 | 2,042.00 | 1,996.00 | 2,029.00 | 2,029.00 | -0.05% | 9,651,200 |
| Jul 8, 2026 | 2,057.00 | 2,066.00 | 2,023.00 | 2,030.00 | 2,030.00 | -1.31% | 8,628,000 |
| Jul 7, 2026 | 2,065.00 | 2,090.00 | 2,048.50 | 2,057.00 | 2,057.00 | -1.25% | 7,727,600 |
| Jul 6, 2026 | 2,049.50 | 2,086.50 | 2,033.50 | 2,083.00 | 2,083.00 | 2.92% | 5,721,500 |
| Jul 3, 2026 | 2,050.00 | 2,052.00 | 2,024.00 | 2,024.00 | 2,024.00 | 1.20% | 5,696,900 |
| Jul 2, 2026 | 1,980.00 | 2,011.50 | 1,966.50 | 2,000.00 | 2,000.00 | 2.67% | 6,744,100 |
| Jul 1, 2026 | 1,946.00 | 1,962.00 | 1,920.00 | 1,948.00 | 1,948.00 | -0.46% | 5,519,200 |
| Jun 30, 2026 | 1,963.50 | 1,976.00 | 1,933.50 | 1,957.00 | 1,957.00 | 0.18% | 7,083,200 |
| Jun 29, 2026 | 1,910.00 | 1,967.00 | 1,909.00 | 1,953.50 | 1,953.50 | 2.63% | 6,817,100 |
| Jun 26, 2026 | 1,916.00 | 1,927.00 | 1,885.50 | 1,903.50 | 1,903.50 | -0.37% | 4,593,800 |
| Jun 25, 2026 | 1,915.00 | 1,938.00 | 1,904.50 | 1,910.50 | 1,910.50 | 0.03% | 4,923,100 |
| Jun 24, 2026 | 1,899.00 | 1,937.50 | 1,872.50 | 1,910.00 | 1,910.00 | 2.22% | 6,684,900 |
| Jun 23, 2026 | 1,851.00 | 1,886.50 | 1,838.00 | 1,868.50 | 1,868.50 | -0.43% | 6,597,000 |
| Jun 22, 2026 | 1,921.00 | 1,929.50 | 1,861.00 | 1,876.50 | 1,876.50 | -2.97% | 5,996,700 |
| Jun 19, 2026 | 1,924.50 | 1,939.00 | 1,898.00 | 1,934.00 | 1,934.00 | -0.59% | 12,948,800 |
| Jun 18, 2026 | 1,925.00 | 1,949.00 | 1,901.00 | 1,945.50 | 1,945.50 | 0.65% | 5,219,200 |
| Jun 17, 2026 | 1,928.00 | 1,945.00 | 1,911.00 | 1,933.00 | 1,933.00 | 1.07% | 5,024,900 |
| Jun 16, 2026 | 1,901.00 | 1,912.50 | 1,876.00 | 1,912.50 | 1,912.50 | -1.39% | 7,152,100 |
| Jun 15, 2026 | 1,921.00 | 1,965.50 | 1,920.00 | 1,939.50 | 1,939.50 | -0.33% | 4,164,600 |
| Jun 12, 2026 | 1,940.00 | 1,956.50 | 1,916.50 | 1,946.00 | 1,946.00 | 0.21% | 8,592,700 |
| Jun 11, 2026 | 1,922.00 | 1,945.00 | 1,903.00 | 1,942.00 | 1,942.00 | 0.05% | 10,081,700 |
| Jun 10, 2026 | 1,918.50 | 1,946.50 | 1,906.50 | 1,941.00 | 1,941.00 | 2.24% | 5,671,600 |
| Jun 9, 2026 | 1,898.50 | 1,915.50 | 1,882.00 | 1,898.50 | 1,898.50 | -0.89% | 6,601,100 |
| Jun 8, 2026 | 1,870.00 | 1,917.00 | 1,870.00 | 1,915.50 | 1,915.50 | 2.79% | 7,130,300 |
| Jun 5, 2026 | 1,868.50 | 1,886.00 | 1,853.50 | 1,863.50 | 1,863.50 | 0.78% | 3,516,900 |
| Jun 4, 2026 | 1,885.00 | 1,885.50 | 1,840.00 | 1,849.00 | 1,849.00 | -2.04% | 5,200,400 |
| Jun 3, 2026 | 1,837.00 | 1,892.00 | 1,822.50 | 1,887.50 | 1,887.50 | 1.78% | 5,708,800 |
| Jun 2, 2026 | 1,840.00 | 1,875.00 | 1,814.50 | 1,854.50 | 1,854.50 | 1.12% | 11,419,900 |
| Jun 1, 2026 | 1,869.00 | 1,869.00 | 1,811.00 | 1,834.00 | 1,834.00 | -1.37% | 6,022,400 |
| May 29, 2026 | 1,838.50 | 1,882.50 | 1,820.50 | 1,859.50 | 1,859.50 | 1.31% | 21,111,700 |
| May 28, 2026 | 1,854.00 | 1,883.00 | 1,827.50 | 1,835.50 | 1,835.50 | -0.03% | 7,346,200 |
| May 27, 2026 | 1,821.00 | 1,840.00 | 1,811.50 | 1,836.00 | 1,836.00 | -0.16% | 6,142,800 |
| May 26, 2026 | 1,835.00 | 1,845.50 | 1,820.00 | 1,839.00 | 1,839.00 | 0.08% | 6,208,700 |
| May 25, 2026 | 1,845.00 | 1,872.00 | 1,816.00 | 1,837.50 | 1,837.50 | -1.24% | 7,363,100 |
| May 22, 2026 | 1,878.50 | 1,886.00 | 1,858.00 | 1,860.50 | 1,860.50 | -1.79% | 5,451,700 |