Skip to main content
Seven & i Holdings Co., Ltd. (TYO:3382)
Japan flag Japan · Delayed Price · Currency is JPY
2,096.00
-51.50 (-2.40%)
At close: Dec 5, 2025

Seven & i Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 26, 20252,143.002,173.002,129.002,161.002,161.001.55%5,698,800
Nov 25, 20252,166.002,171.502,128.002,128.002,128.00-0.75%6,809,800
Nov 21, 20252,134.002,155.502,132.502,144.002,144.000.97%9,770,200
Nov 20, 20252,096.002,145.502,090.502,123.502,123.502.34%11,177,200
Nov 19, 20252,029.502,086.002,025.002,075.002,075.002.24%10,543,600
Nov 18, 20252,036.002,042.002,018.502,029.502,029.50-0.32%6,480,800
Nov 17, 20252,013.002,039.501,994.502,036.002,036.00-0.15%8,324,200
Nov 14, 20252,030.002,039.002,015.502,039.002,039.000.99%5,612,500
Nov 13, 20252,015.002,028.502,010.502,019.002,019.000.20%4,382,900
Nov 12, 20252,030.002,042.502,008.002,015.002,015.00-0.30%5,956,300
Nov 11, 20252,007.502,027.502,002.002,021.002,021.000.67%4,955,300
Nov 10, 20252,008.502,008.501,985.502,007.502,007.500.93%5,510,100
Nov 7, 20251,955.001,989.001,950.001,989.001,989.002.00%5,778,800
Nov 6, 20251,927.001,956.501,927.001,950.001,950.001.19%5,633,400
Nov 5, 20251,958.501,971.001,920.001,927.001,927.00-1.05%8,294,600
Nov 4, 20251,956.001,960.001,931.001,947.501,947.50-0.94%7,588,000
Oct 31, 20251,967.501,977.001,955.001,966.001,966.00-0.08%7,618,800
Oct 30, 20251,935.501,968.001,930.001,967.501,967.501.65%7,738,700
Oct 29, 20251,967.001,970.001,935.501,935.501,935.50-2.27%6,111,700
Oct 28, 20252,004.502,011.001,980.501,980.501,980.50-1.81%4,712,900
Oct 27, 20252,014.002,024.502,005.002,017.002,017.000.15%3,931,300
Oct 24, 20252,027.502,030.502,008.502,014.002,014.00-1.30%4,470,000
Oct 23, 20252,026.502,044.002,016.002,040.502,040.50-0.07%4,235,900
Oct 22, 20252,020.002,047.502,018.502,042.002,042.001.26%4,286,200
Oct 21, 20252,020.002,028.002,008.502,016.502,016.500.05%4,921,000
Oct 20, 20252,000.002,021.501,998.002,015.502,015.501.23%5,086,600
Oct 17, 20251,985.501,991.501,973.501,991.001,991.000.35%4,454,300
Oct 16, 20251,981.001,994.001,981.001,984.001,984.000.33%4,732,500
Oct 15, 20251,972.001,985.001,959.501,977.501,977.500.82%6,343,600
Oct 14, 20251,909.001,985.001,907.001,961.501,961.502.64%13,643,800
Oct 10, 20251,984.001,984.001,898.001,911.001,911.00-3.48%15,716,900
Oct 9, 20251,985.001,995.001,969.501,980.001,980.00-0.10%7,037,300
Oct 8, 20251,970.001,985.501,968.501,982.001,982.000.74%7,099,800
Oct 7, 20251,974.501,983.001,963.001,967.501,967.50-0.35%7,193,500
Oct 6, 20252,004.502,008.001,973.001,974.501,974.50-0.23%9,541,800
Oct 3, 20251,943.501,981.001,943.001,979.001,979.001.93%7,489,800
Oct 2, 20251,966.501,980.501,941.501,941.501,941.50-1.27%8,106,500
Oct 1, 20251,990.001,994.001,957.501,966.501,966.50-1.23%7,133,700
Sep 30, 20251,995.502,006.501,986.501,991.001,991.00-0.15%6,825,500
Sep 29, 20252,021.502,033.001,988.501,994.001,994.00-1.36%6,780,900
Sep 26, 20252,014.002,026.502,010.002,021.502,021.500.42%7,634,700
Sep 25, 20252,011.002,020.502,002.502,013.002,013.000.10%6,444,300
Sep 24, 20251,994.002,020.501,994.002,011.002,011.000.85%7,891,400
Sep 22, 20251,979.002,001.001,976.001,994.001,994.000.40%6,311,100
Sep 19, 20251,984.001,996.001,964.001,986.001,986.00-0.50%16,006,600
Sep 18, 20251,988.502,001.001,981.501,996.001,996.000.96%6,632,700
Sep 17, 20251,980.001,986.501,970.001,977.001,977.00-6,840,600
Sep 16, 20251,970.001,989.501,962.001,977.001,977.000.10%7,112,000
Sep 12, 20251,975.001,989.001,972.501,975.001,975.000.05%11,002,800
Sep 11, 20251,965.001,978.501,961.001,974.001,974.000.46%7,209,700
Sep 10, 20251,943.501,968.001,931.501,965.001,965.001.11%7,420,600
Sep 9, 20251,972.001,976.001,943.501,943.501,943.50-1.04%8,563,100
Sep 8, 20251,949.001,969.501,945.001,964.001,964.001.26%8,419,300
Sep 5, 20251,943.501,957.001,936.001,939.501,939.50-0.03%6,968,600
Sep 4, 20251,930.001,946.001,922.501,940.001,940.000.49%7,313,700
Sep 3, 20251,925.501,949.001,922.001,930.501,930.50-0.23%8,045,100
Sep 2, 20251,931.001,948.501,931.001,935.001,935.000.29%6,163,100
Sep 1, 20251,926.001,950.001,922.501,929.501,929.500.84%8,577,300
Aug 29, 20251,910.001,914.501,897.001,913.501,913.50-0.18%10,039,900
Aug 28, 20251,916.001,934.501,915.501,917.001,917.00-1.94%9,953,300
Aug 27, 20251,961.001,965.001,948.001,955.001,930.00-0.58%7,154,300
Aug 26, 20251,991.001,995.001,960.501,966.501,941.35-1.48%17,118,100
Aug 25, 20252,006.002,011.001,985.001,996.001,970.48-0.97%6,705,300
Aug 22, 20251,990.002,017.501,990.002,015.501,989.731.41%6,726,400
Aug 21, 20252,001.002,005.001,981.501,987.501,962.08-1.14%9,243,900
Aug 20, 20252,013.502,019.002,001.002,010.501,984.79-0.27%7,222,300
Aug 19, 20252,012.002,021.002,007.502,016.001,990.220.75%6,792,100
Aug 18, 20252,008.002,022.002,001.002,001.001,975.41-0.22%7,859,100
Aug 15, 20252,011.002,027.501,999.002,005.501,979.85-0.20%7,894,600
Aug 14, 20252,003.502,017.501,996.002,009.501,983.80-0.59%7,027,500
Aug 13, 20252,023.502,038.502,006.002,021.501,995.650.12%9,621,500
Aug 12, 20252,034.502,046.502,014.002,019.001,993.18-1.27%12,062,100
Aug 8, 20252,050.502,057.502,028.502,045.002,018.85-0.27%10,588,000
Aug 7, 20252,036.002,085.002,035.002,050.502,024.281.46%11,741,900
Aug 6, 20251,991.002,028.501,990.002,021.001,995.161.53%9,772,100
Aug 5, 20251,995.002,001.001,985.501,990.501,965.050.03%7,113,100
Aug 4, 20251,990.002,004.501,988.001,990.001,964.55-1.34%8,506,300
Aug 1, 20252,025.002,033.002,007.002,017.001,991.211.00%7,406,100
Jul 31, 20252,002.002,012.501,990.501,997.001,971.460.48%8,174,800
Jul 30, 20251,984.002,002.001,983.001,987.501,962.080.23%6,200,400
Jul 29, 20251,990.001,998.501,975.001,983.001,957.64-1.00%7,139,700
Jul 28, 20252,008.502,020.001,997.502,003.001,977.390.25%7,170,100
Jul 25, 20252,010.002,015.001,982.001,998.001,972.45-1.19%8,605,800
Jul 24, 20251,999.002,033.001,986.002,022.001,996.142.61%12,192,000
Jul 23, 20251,953.001,992.001,950.001,970.501,945.301.47%15,677,600
Jul 22, 20251,946.001,949.501,908.501,942.001,917.170.47%18,189,000
Jul 18, 20251,954.501,984.001,928.001,933.001,908.28-3.71%29,078,000
Jul 17, 20252,015.002,074.501,997.502,007.501,981.83-9.16%54,495,700
Jul 16, 20252,192.002,222.002,191.002,210.002,181.740.52%4,102,100
Jul 15, 20252,200.002,207.502,182.502,198.502,170.39-0.07%5,273,500
Jul 14, 20252,230.002,249.502,200.002,200.002,171.87-1.59%5,795,300
Jul 11, 20252,190.002,252.502,180.002,235.502,206.913.28%9,416,100
Jul 10, 20252,197.002,200.502,148.002,164.502,136.82-1.61%9,537,800