Seven & i Holdings Co., Ltd. (TYO:3382)
Japan · Delayed Price · Currency is JPY 1,839.00
+1.50 (0.08%)
May 26, 2026, 3:30 PM JST
Seven & i Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,903.50 | 1,913.50 | 1,888.00 | 1,894.50 | 1,894.50 | -2.52% | 5,721,800 |
| May 20, 2026 | 1,979.00 | 1,995.50 | 1,927.50 | 1,943.50 | 1,943.50 | -0.18% | 8,649,500 |
| May 19, 2026 | 1,915.00 | 1,961.50 | 1,906.00 | 1,947.00 | 1,947.00 | 3.65% | 9,084,900 |
| May 18, 2026 | 1,874.50 | 1,904.50 | 1,861.50 | 1,878.50 | 1,878.50 | 0.86% | 6,272,800 |
| May 15, 2026 | 1,838.00 | 1,865.50 | 1,818.50 | 1,862.50 | 1,862.50 | 0.65% | 7,217,500 |
| May 14, 2026 | 1,890.00 | 1,890.00 | 1,848.00 | 1,850.50 | 1,850.50 | -1.23% | 7,243,600 |
| May 13, 2026 | 1,898.00 | 1,905.50 | 1,873.50 | 1,873.50 | 1,873.50 | -0.29% | 6,455,400 |
| May 12, 2026 | 1,900.00 | 1,900.00 | 1,859.50 | 1,879.00 | 1,879.00 | -1.16% | 7,808,300 |
| May 11, 2026 | 1,883.00 | 1,919.00 | 1,878.00 | 1,901.00 | 1,901.00 | 0.13% | 4,838,800 |
| May 8, 2026 | 1,911.00 | 1,912.00 | 1,886.00 | 1,898.50 | 1,898.50 | 0.29% | 7,113,800 |
| May 7, 2026 | 1,900.00 | 1,936.50 | 1,893.00 | 1,893.00 | 1,893.00 | -1.33% | 9,911,100 |
| May 1, 2026 | 1,851.00 | 1,918.50 | 1,850.50 | 1,918.50 | 1,918.50 | 2.54% | 5,234,400 |
| Apr 30, 2026 | 1,926.50 | 1,927.00 | 1,861.50 | 1,871.00 | 1,871.00 | -2.55% | 8,578,800 |
| Apr 28, 2026 | 1,894.00 | 1,924.00 | 1,886.00 | 1,920.00 | 1,920.00 | 2.21% | 6,832,700 |
| Apr 27, 2026 | 1,895.00 | 1,899.50 | 1,848.00 | 1,878.50 | 1,878.50 | -1.80% | 7,197,500 |
| Apr 24, 2026 | 1,976.50 | 1,979.00 | 1,911.50 | 1,913.00 | 1,913.00 | -1.80% | 6,014,100 |
| Apr 23, 2026 | 1,989.00 | 2,003.50 | 1,941.50 | 1,948.00 | 1,948.00 | -1.74% | 6,903,600 |
| Apr 22, 2026 | 2,000.00 | 2,004.00 | 1,982.50 | 1,982.50 | 1,982.50 | -1.12% | 5,020,900 |
| Apr 21, 2026 | 2,021.00 | 2,025.00 | 2,001.50 | 2,005.00 | 2,005.00 | -0.79% | 4,682,200 |
| Apr 20, 2026 | 2,061.00 | 2,071.50 | 2,014.00 | 2,021.00 | 2,021.00 | -1.63% | 5,805,000 |
| Apr 17, 2026 | 2,080.00 | 2,085.00 | 2,027.00 | 2,054.50 | 2,054.50 | 1.03% | 6,461,200 |
| Apr 16, 2026 | 2,013.00 | 2,057.50 | 1,999.00 | 2,033.50 | 2,033.50 | 1.73% | 9,536,100 |
| Apr 15, 2026 | 1,982.00 | 1,999.00 | 1,973.00 | 1,999.00 | 1,999.00 | 1.55% | 7,385,700 |
| Apr 14, 2026 | 1,996.00 | 2,001.00 | 1,946.00 | 1,968.50 | 1,968.50 | -1.58% | 9,917,900 |
| Apr 13, 2026 | 2,010.00 | 2,023.00 | 1,985.00 | 2,000.00 | 2,000.00 | -1.33% | 6,572,900 |
| Apr 10, 2026 | 2,146.50 | 2,157.00 | 2,012.50 | 2,027.00 | 2,027.00 | -3.32% | 15,411,200 |
| Apr 9, 2026 | 2,212.00 | 2,221.50 | 2,063.50 | 2,096.50 | 2,096.50 | -4.64% | 11,649,400 |
| Apr 8, 2026 | 2,257.00 | 2,262.00 | 2,198.50 | 2,198.50 | 2,198.50 | -1.46% | 7,524,100 |
| Apr 7, 2026 | 2,224.00 | 2,246.50 | 2,218.50 | 2,231.00 | 2,231.00 | 1.66% | 4,256,300 |
| Apr 6, 2026 | 2,180.00 | 2,222.50 | 2,175.50 | 2,194.50 | 2,194.50 | 0.67% | 4,030,100 |
| Apr 3, 2026 | 2,163.00 | 2,196.50 | 2,162.00 | 2,180.00 | 2,180.00 | - | 2,888,800 |
| Apr 2, 2026 | 2,192.00 | 2,222.50 | 2,174.00 | 2,180.00 | 2,180.00 | -0.68% | 4,999,300 |
| Apr 1, 2026 | 2,140.50 | 2,197.50 | 2,121.50 | 2,195.00 | 2,195.00 | 3.37% | 7,284,400 |
| Mar 31, 2026 | 2,136.00 | 2,152.50 | 2,106.00 | 2,123.50 | 2,123.50 | -0.59% | 6,980,300 |
| Mar 30, 2026 | 2,109.00 | 2,144.50 | 2,094.00 | 2,136.00 | 2,136.00 | 0.45% | 7,407,200 |
| Mar 27, 2026 | 2,103.00 | 2,135.50 | 2,102.50 | 2,126.50 | 2,126.50 | 1.24% | 7,161,200 |
| Mar 26, 2026 | 2,080.00 | 2,102.00 | 2,069.00 | 2,100.50 | 2,100.50 | 0.99% | 4,818,900 |
| Mar 25, 2026 | 2,088.00 | 2,090.50 | 2,061.50 | 2,080.00 | 2,080.00 | 1.61% | 5,376,500 |
| Mar 24, 2026 | 2,049.00 | 2,060.00 | 2,038.00 | 2,047.00 | 2,047.00 | 0.74% | 5,366,000 |
| Mar 23, 2026 | 2,050.00 | 2,060.00 | 2,018.50 | 2,032.00 | 2,032.00 | -1.57% | 4,808,800 |
| Mar 19, 2026 | 2,079.00 | 2,110.00 | 2,061.00 | 2,064.50 | 2,064.50 | -2.11% | 10,435,700 |
| Mar 18, 2026 | 2,080.00 | 2,116.50 | 2,078.00 | 2,109.00 | 2,109.00 | 2.78% | 7,422,000 |
| Mar 17, 2026 | 2,055.50 | 2,072.50 | 2,049.00 | 2,052.00 | 2,052.00 | 0.34% | 4,180,000 |
| Mar 16, 2026 | 2,038.00 | 2,073.00 | 2,033.00 | 2,045.00 | 2,045.00 | 0.20% | 5,890,300 |
| Mar 13, 2026 | 2,000.50 | 2,065.00 | 2,000.50 | 2,041.00 | 2,041.00 | 0.62% | 9,305,800 |
| Mar 12, 2026 | 2,027.50 | 2,030.00 | 2,004.50 | 2,028.50 | 2,028.50 | -0.81% | 7,289,700 |
| Mar 11, 2026 | 2,075.00 | 2,083.00 | 2,043.00 | 2,045.00 | 2,045.00 | -0.49% | 6,187,200 |