Skip to main content
Seven & i Holdings Co., Ltd. (TYO:3382)
Japan flag Japan · Delayed Price · Currency is JPY
2,065.00
-7.50 (-0.36%)
At close: Mar 9, 2026

Seven & i Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,001.002,079.502,001.002,072.502,072.503.32%8,676,000
Mar 5, 20262,065.002,069.001,997.502,006.002,006.00-0.94%7,762,800
Mar 4, 20262,023.002,039.002,001.002,025.002,025.00-2.32%7,959,600
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
Dec 16, 20252,222.502,225.002,190.002,200.502,175.66-0.54%6,567,700
Dec 15, 20252,178.002,212.502,175.002,212.502,187.521.96%6,228,700
Dec 12, 20252,146.502,179.502,120.502,170.002,145.502.33%9,466,700
Dec 11, 20252,113.002,127.002,108.502,120.502,096.561.36%6,361,700
Dec 10, 20252,072.002,093.502,062.502,092.002,068.381.01%8,275,000
Dec 9, 20252,080.002,082.002,062.002,071.002,047.620.15%5,355,900
Dec 8, 20252,086.502,089.002,053.002,068.002,044.65-1.34%6,829,000
Dec 5, 20252,107.002,120.002,092.002,096.002,072.34-2.40%5,621,500
Dec 4, 20252,120.002,147.502,116.502,147.502,123.261.66%4,570,000
Dec 3, 20252,142.002,148.002,107.002,112.502,088.65-1.65%6,040,900
Dec 2, 20252,144.002,152.002,132.502,148.002,123.750.19%4,827,400
Dec 1, 20252,134.002,149.002,125.002,144.002,119.80-0.19%5,891,600
Nov 28, 20252,138.002,149.002,132.502,148.002,123.750.35%6,250,500
Nov 27, 20252,150.002,160.002,140.502,140.502,116.34-0.95%5,789,700
Nov 26, 20252,143.002,173.002,129.002,161.002,136.601.55%5,698,800
Nov 25, 20252,166.002,171.502,128.002,128.002,103.98-0.75%6,809,800
Nov 21, 20252,134.002,155.502,132.502,144.002,119.800.97%9,770,200
Nov 20, 20252,096.002,145.502,090.502,123.502,099.532.34%11,177,200
Nov 19, 20252,029.502,086.002,025.002,075.002,051.572.24%10,543,600
Nov 18, 20252,036.002,042.002,018.502,029.502,006.59-0.32%6,480,800
Nov 17, 20252,013.002,039.501,994.502,036.002,013.02-0.15%8,324,200
Nov 14, 20252,030.002,039.002,015.502,039.002,015.980.99%5,612,500
Nov 13, 20252,015.002,028.502,010.502,019.001,996.210.20%4,382,900
Nov 12, 20252,030.002,042.502,008.002,015.001,992.25-0.30%5,956,300
Nov 11, 20252,007.502,027.502,002.002,021.001,998.180.67%4,955,300
Nov 10, 20252,008.502,008.501,985.502,007.501,984.840.93%5,510,100
Nov 7, 20251,955.001,989.001,950.001,989.001,966.552.00%5,778,800
Nov 6, 20251,927.001,956.501,927.001,950.001,927.991.19%5,633,400
Nov 5, 20251,958.501,971.001,920.001,927.001,905.25-1.05%8,294,600
Nov 4, 20251,956.001,960.001,931.001,947.501,925.51-0.94%7,588,000
Oct 31, 20251,967.501,977.001,955.001,966.001,943.81-0.08%7,618,800
Oct 30, 20251,935.501,968.001,930.001,967.501,945.291.65%7,738,700
Oct 29, 20251,967.001,970.001,935.501,935.501,913.65-2.27%6,111,700
Oct 28, 20252,004.502,011.001,980.501,980.501,958.14-1.81%4,712,900
Oct 27, 20252,014.002,024.502,005.002,017.001,994.230.15%3,931,300
Oct 24, 20252,027.502,030.502,008.502,014.001,991.26-1.30%4,470,000
Oct 23, 20252,026.502,044.002,016.002,040.502,017.46-0.07%4,235,900
Oct 22, 20252,020.002,047.502,018.502,042.002,018.951.26%4,286,200
Oct 21, 20252,020.002,028.002,008.502,016.501,993.740.05%4,921,000
Oct 20, 20252,000.002,021.501,998.002,015.501,992.751.23%5,086,600
Oct 17, 20251,985.501,991.501,973.501,991.001,968.520.35%4,454,300
Oct 16, 20251,981.001,994.001,981.001,984.001,961.600.33%4,732,500
Oct 15, 20251,972.001,985.001,959.501,977.501,955.180.82%6,343,600
Oct 14, 20251,909.001,985.001,907.001,961.501,939.362.64%13,643,800
Oct 10, 20251,984.001,984.001,898.001,911.001,889.43-3.48%15,716,900
Oct 9, 20251,985.001,995.001,969.501,980.001,957.65-0.10%7,037,300
Oct 8, 20251,970.001,985.501,968.501,982.001,959.620.74%7,099,800
Oct 7, 20251,974.501,983.001,963.001,967.501,945.29-0.35%7,193,500