Skip to main content
Seven & i Holdings Co., Ltd. (TYO:3382)
Japan flag Japan · Delayed Price · Currency is JPY
1,920.00
+41.50 (2.21%)
Apr 28, 2026, 3:30 PM JST

Seven & i Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,894.001,924.001,886.001,920.001,920.002.21%6,832,700
Apr 27, 20261,895.001,899.501,848.001,878.501,878.50-1.80%7,197,500
Apr 24, 20261,976.501,979.001,911.501,913.001,913.00-1.80%6,014,100
Apr 23, 20261,989.002,003.501,941.501,948.001,948.00-1.74%6,903,600
Apr 22, 20262,000.002,004.001,982.501,982.501,982.50-1.12%5,020,900
Apr 21, 20262,021.002,025.002,001.502,005.002,005.00-0.79%4,682,200
Apr 20, 20262,061.002,071.502,014.002,021.002,021.00-1.63%5,805,000
Apr 17, 20262,080.002,085.002,027.002,054.502,054.501.03%6,461,200
Apr 16, 20262,013.002,057.501,999.002,033.502,033.501.73%9,536,100
Apr 15, 20261,982.001,999.001,973.001,999.001,999.001.55%7,385,700
Apr 14, 20261,996.002,001.001,946.001,968.501,968.50-1.58%9,917,900
Apr 13, 20262,010.002,023.001,985.002,000.002,000.00-1.33%6,572,900
Apr 10, 20262,146.502,157.002,012.502,027.002,027.00-3.32%15,411,200
Apr 9, 20262,212.002,221.502,063.502,096.502,096.50-4.64%11,649,400
Apr 8, 20262,257.002,262.002,198.502,198.502,198.50-1.46%7,524,100
Apr 7, 20262,224.002,246.502,218.502,231.002,231.001.66%4,256,300
Apr 6, 20262,180.002,222.502,175.502,194.502,194.500.67%4,030,100
Apr 3, 20262,163.002,196.502,162.002,180.002,180.00-2,888,800
Apr 2, 20262,192.002,222.502,174.002,180.002,180.00-0.68%4,999,300
Apr 1, 20262,140.502,197.502,121.502,195.002,195.003.37%7,284,400
Mar 31, 20262,136.002,152.502,106.002,123.502,123.50-0.59%6,980,300
Mar 30, 20262,109.002,144.502,094.002,136.002,136.000.45%7,407,200
Mar 27, 20262,103.002,135.502,102.502,126.502,126.501.24%7,161,200
Mar 26, 20262,080.002,102.002,069.002,100.502,100.500.99%4,818,900
Mar 25, 20262,088.002,090.502,061.502,080.002,080.001.61%5,376,500
Mar 24, 20262,049.002,060.002,038.002,047.002,047.000.74%5,366,000
Mar 23, 20262,050.002,060.002,018.502,032.002,032.00-1.57%4,808,800
Mar 19, 20262,079.002,110.002,061.002,064.502,064.50-2.11%10,435,700
Mar 18, 20262,080.002,116.502,078.002,109.002,109.002.78%7,422,000
Mar 17, 20262,055.502,072.502,049.002,052.002,052.000.34%4,180,000
Mar 16, 20262,038.002,073.002,033.002,045.002,045.000.20%5,890,300
Mar 13, 20262,000.502,065.002,000.502,041.002,041.000.62%9,305,800
Mar 12, 20262,027.502,030.002,004.502,028.502,028.50-0.81%7,289,700
Mar 11, 20262,075.002,083.002,043.002,045.002,045.00-0.49%6,187,200
Mar 10, 20262,090.502,092.002,036.002,055.002,055.00-0.48%8,865,600
Mar 9, 20261,982.502,072.001,981.002,065.002,065.00-0.36%10,729,800
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