Advertisement
Advertisement
U.S. markets open in 2 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Seven & i Holdings Co., Ltd. (3382.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
6,137.00+28.00 (+0.46%)
At close: 03:15PM JST
Advertisement
  • Dividend

    3382.T announced a cash dividend of 53.50 with an ex-date of Feb. 27, 2023

Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20236,150.006,203.006,120.006,137.006,137.001,651,600
Jan 26, 20236,153.006,188.006,082.006,109.006,109.001,459,900
Jan 25, 20236,125.006,163.006,088.006,129.006,129.001,407,400
Jan 24, 20236,090.006,181.006,073.006,153.006,153.002,461,600
Jan 23, 20235,954.006,079.005,924.006,047.006,047.001,842,000
Jan 20, 20235,981.005,994.005,906.005,961.005,961.001,868,800
Jan 19, 20236,000.006,037.005,959.005,963.005,963.002,109,000
Jan 18, 20236,006.006,040.005,962.006,020.006,020.002,275,300
Jan 17, 20235,993.006,056.005,953.006,044.006,044.002,040,400
Jan 16, 20236,026.006,038.005,961.006,000.006,000.002,507,100
Jan 13, 20235,910.006,145.005,910.006,142.006,142.006,562,000
Jan 12, 20235,720.005,805.005,698.005,791.005,791.002,149,800
Jan 11, 20235,669.005,809.005,660.005,749.005,749.002,688,600
Jan 10, 20235,612.005,663.005,586.005,630.005,630.002,212,500
Jan 06, 20235,575.005,585.005,524.005,553.005,553.001,328,300
Jan 05, 20235,558.005,574.005,529.005,541.005,541.001,600,200
Jan 04, 20235,610.005,621.005,515.005,540.005,540.002,274,900
Dec 30, 20225,639.005,707.005,614.005,660.005,660.001,691,300
Dec 29, 20225,680.005,690.005,610.005,660.005,660.001,274,400
Dec 28, 20225,716.005,754.005,716.005,740.005,740.001,416,300
Dec 27, 20225,666.005,745.005,656.005,717.005,717.00961,300
Dec 26, 20225,650.005,666.005,625.005,629.005,629.00806,000
Dec 23, 20225,600.005,654.005,587.005,633.005,633.00886,400
Dec 22, 20225,571.005,638.005,536.005,629.005,629.001,347,300
Dec 21, 20225,550.005,582.005,470.005,536.005,536.002,646,800
Dec 20, 20225,666.005,719.005,501.005,585.005,585.001,800,900
Dec 19, 20225,662.005,676.005,612.005,669.005,669.001,162,200
Dec 16, 20225,637.005,719.005,632.005,679.005,679.002,171,800
Dec 15, 20225,616.005,697.005,616.005,688.005,688.001,294,900
Dec 14, 20225,620.005,677.005,592.005,641.005,641.001,203,300
Dec 13, 20225,579.005,629.005,577.005,595.005,595.00841,800
Dec 12, 20225,564.005,592.005,548.005,588.005,588.001,133,100
Dec 09, 20225,539.005,603.005,514.005,573.005,573.001,747,200
Dec 08, 20225,480.005,505.005,466.005,500.005,500.001,592,900
Dec 07, 20225,427.005,507.005,414.005,492.005,492.001,612,900
Dec 06, 20225,395.005,452.005,388.005,420.005,420.001,460,800
Dec 05, 20225,430.005,468.005,382.005,411.005,411.001,637,000
Dec 02, 20225,505.005,507.005,396.005,424.005,424.002,260,100
Dec 01, 20225,602.005,615.005,527.005,551.005,551.001,519,300
Nov 30, 20225,658.005,677.005,573.005,579.005,579.004,192,500
Nov 29, 20225,689.005,702.005,648.005,667.005,667.001,146,500
Nov 28, 20225,714.005,721.005,665.005,702.005,702.001,013,200
Nov 25, 20225,726.005,764.005,684.005,705.005,705.00990,200
Nov 24, 20225,757.005,778.005,704.005,726.005,726.001,706,200
Nov 22, 20225,588.005,717.005,588.005,692.005,692.001,610,900
Nov 21, 20225,590.005,644.005,562.005,578.005,578.001,381,600
Nov 18, 20225,584.005,644.005,554.005,620.005,620.001,295,200
Nov 17, 20225,534.005,593.005,502.005,575.005,575.001,271,700
Nov 16, 20225,529.005,563.005,468.005,533.005,533.001,467,000
Nov 15, 20225,486.005,575.005,457.005,537.005,537.001,679,400
Nov 14, 20225,503.005,560.005,424.005,424.005,424.002,862,900
Nov 11, 20225,735.005,739.005,636.005,669.005,669.002,296,800
Nov 10, 20225,577.005,669.005,576.005,655.005,655.001,893,100
Nov 09, 20225,587.005,602.005,527.005,577.005,577.001,602,200
Nov 08, 20225,638.005,649.005,583.005,602.005,602.001,495,900
Nov 07, 20225,542.005,603.005,514.005,566.005,566.001,681,100
Nov 04, 20225,500.005,554.005,471.005,474.005,474.001,854,800
Nov 02, 20225,534.005,604.005,513.005,538.005,538.001,756,600
Nov 01, 20225,637.005,638.005,555.005,592.005,592.001,488,200
Oct 31, 20225,583.005,611.005,509.005,554.005,554.002,019,300
Oct 28, 20225,457.005,542.005,425.005,510.005,510.003,738,600
Oct 27, 20225,568.005,577.005,475.005,483.005,483.002,297,900
Oct 26, 20225,627.005,628.005,569.005,592.005,592.001,507,500
Oct 25, 20225,648.005,648.005,564.005,577.005,577.001,474,600
Oct 24, 20225,639.005,647.005,524.005,591.005,591.001,420,500
Oct 21, 20225,641.005,672.005,596.005,608.005,608.001,668,400
Oct 20, 20225,623.005,712.005,617.005,693.005,693.001,955,300
Oct 19, 20225,650.005,765.005,621.005,672.005,672.002,525,900
Oct 18, 20225,610.005,672.005,547.005,559.005,559.001,577,000
Oct 17, 20225,550.005,587.005,539.005,568.005,568.001,431,100
Oct 14, 20225,595.005,648.005,575.005,613.005,613.003,184,100
Oct 13, 20225,476.005,617.005,451.005,499.005,499.003,322,500
Oct 12, 20225,277.005,459.005,250.005,443.005,443.003,357,800
Oct 11, 20225,450.005,461.005,246.005,250.005,250.003,804,000
Oct 07, 20225,490.005,530.005,414.005,486.005,486.004,577,800
Oct 06, 20225,727.005,781.005,665.005,685.005,685.002,357,800
Oct 05, 20225,815.005,866.005,748.005,766.005,766.002,080,000
Oct 04, 20225,647.005,859.005,640.005,816.005,816.002,910,300
Oct 03, 20225,754.005,769.005,522.005,559.005,559.002,852,500
Sep 30, 20225,818.005,879.005,759.005,806.005,806.002,596,900
Sep 29, 20225,806.005,882.005,783.005,873.005,873.002,693,400
Sep 28, 20225,819.005,884.005,734.005,793.005,793.002,463,700
Sep 27, 20225,884.005,957.005,855.005,900.005,900.002,421,500
Sep 26, 20225,866.005,918.005,848.005,855.005,855.003,295,500
Sep 22, 20225,883.005,944.005,873.005,914.005,914.001,794,800
Sep 21, 20225,964.005,976.005,917.005,917.005,917.001,565,200
Sep 20, 20226,029.006,036.005,962.005,990.005,990.001,805,600
Sep 16, 20225,900.005,972.005,887.005,951.005,951.002,423,900
Sep 15, 20225,872.005,938.005,862.005,925.005,925.001,451,700
Sep 14, 20225,907.005,940.005,888.005,935.005,935.002,005,900
Sep 13, 20225,980.005,998.005,940.005,983.005,983.001,736,900
Sep 12, 20225,934.006,055.005,878.006,023.006,023.002,191,700
Sep 09, 20225,926.005,937.005,813.005,870.005,870.003,070,900
Sep 08, 20225,661.005,900.005,657.005,889.005,889.003,115,800
Sep 07, 20225,573.005,666.005,552.005,661.005,661.002,056,000
Sep 06, 20225,552.005,637.005,541.005,560.005,560.001,524,400
Sep 05, 20225,493.005,569.005,493.005,554.005,554.001,165,800
Sep 02, 20225,465.005,599.005,429.005,551.005,551.002,127,900
Sep 01, 20225,480.005,483.005,392.005,426.005,426.002,053,800
Aug 31, 20225,579.005,579.005,498.005,533.005,533.001,886,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement