Advertisement
Advertisement
U.S. markets open in 2 hours 3 minutes
S&P Futures
4,068.75 -6.75 (-0.17%) Dow Futures
34,042.00 +19.00 (+0.06%) Nasdaq Futures
12,065.25 -41.50 (-0.34%) Russell 2000 Futures
1,908.70 -1.80 (-0.09%) Crude Oil
82.22 +1.21 (+1.49%) Gold
1,931.70 +1.70 (+0.09%)
Seven & i Holdings Co., Ltd. (3382.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 6,150.00 | 6,203.00 | 6,120.00 | 6,137.00 | 6,137.00 | 1,651,600 |
| Jan 26, 2023 | 6,153.00 | 6,188.00 | 6,082.00 | 6,109.00 | 6,109.00 | 1,459,900 |
| Jan 25, 2023 | 6,125.00 | 6,163.00 | 6,088.00 | 6,129.00 | 6,129.00 | 1,407,400 |
| Jan 24, 2023 | 6,090.00 | 6,181.00 | 6,073.00 | 6,153.00 | 6,153.00 | 2,461,600 |
| Jan 23, 2023 | 5,954.00 | 6,079.00 | 5,924.00 | 6,047.00 | 6,047.00 | 1,842,000 |
| Jan 20, 2023 | 5,981.00 | 5,994.00 | 5,906.00 | 5,961.00 | 5,961.00 | 1,868,800 |
| Jan 19, 2023 | 6,000.00 | 6,037.00 | 5,959.00 | 5,963.00 | 5,963.00 | 2,109,000 |
| Jan 18, 2023 | 6,006.00 | 6,040.00 | 5,962.00 | 6,020.00 | 6,020.00 | 2,275,300 |
| Jan 17, 2023 | 5,993.00 | 6,056.00 | 5,953.00 | 6,044.00 | 6,044.00 | 2,040,400 |
| Jan 16, 2023 | 6,026.00 | 6,038.00 | 5,961.00 | 6,000.00 | 6,000.00 | 2,507,100 |
| Jan 13, 2023 | 5,910.00 | 6,145.00 | 5,910.00 | 6,142.00 | 6,142.00 | 6,562,000 |
| Jan 12, 2023 | 5,720.00 | 5,805.00 | 5,698.00 | 5,791.00 | 5,791.00 | 2,149,800 |
| Jan 11, 2023 | 5,669.00 | 5,809.00 | 5,660.00 | 5,749.00 | 5,749.00 | 2,688,600 |
| Jan 10, 2023 | 5,612.00 | 5,663.00 | 5,586.00 | 5,630.00 | 5,630.00 | 2,212,500 |
| Jan 06, 2023 | 5,575.00 | 5,585.00 | 5,524.00 | 5,553.00 | 5,553.00 | 1,328,300 |
| Jan 05, 2023 | 5,558.00 | 5,574.00 | 5,529.00 | 5,541.00 | 5,541.00 | 1,600,200 |
| Jan 04, 2023 | 5,610.00 | 5,621.00 | 5,515.00 | 5,540.00 | 5,540.00 | 2,274,900 |
| Dec 30, 2022 | 5,639.00 | 5,707.00 | 5,614.00 | 5,660.00 | 5,660.00 | 1,691,300 |
| Dec 29, 2022 | 5,680.00 | 5,690.00 | 5,610.00 | 5,660.00 | 5,660.00 | 1,274,400 |
| Dec 28, 2022 | 5,716.00 | 5,754.00 | 5,716.00 | 5,740.00 | 5,740.00 | 1,416,300 |
| Dec 27, 2022 | 5,666.00 | 5,745.00 | 5,656.00 | 5,717.00 | 5,717.00 | 961,300 |
| Dec 26, 2022 | 5,650.00 | 5,666.00 | 5,625.00 | 5,629.00 | 5,629.00 | 806,000 |
| Dec 23, 2022 | 5,600.00 | 5,654.00 | 5,587.00 | 5,633.00 | 5,633.00 | 886,400 |
| Dec 22, 2022 | 5,571.00 | 5,638.00 | 5,536.00 | 5,629.00 | 5,629.00 | 1,347,300 |
| Dec 21, 2022 | 5,550.00 | 5,582.00 | 5,470.00 | 5,536.00 | 5,536.00 | 2,646,800 |
| Dec 20, 2022 | 5,666.00 | 5,719.00 | 5,501.00 | 5,585.00 | 5,585.00 | 1,800,900 |
| Dec 19, 2022 | 5,662.00 | 5,676.00 | 5,612.00 | 5,669.00 | 5,669.00 | 1,162,200 |
| Dec 16, 2022 | 5,637.00 | 5,719.00 | 5,632.00 | 5,679.00 | 5,679.00 | 2,171,800 |
| Dec 15, 2022 | 5,616.00 | 5,697.00 | 5,616.00 | 5,688.00 | 5,688.00 | 1,294,900 |
| Dec 14, 2022 | 5,620.00 | 5,677.00 | 5,592.00 | 5,641.00 | 5,641.00 | 1,203,300 |
| Dec 13, 2022 | 5,579.00 | 5,629.00 | 5,577.00 | 5,595.00 | 5,595.00 | 841,800 |
| Dec 12, 2022 | 5,564.00 | 5,592.00 | 5,548.00 | 5,588.00 | 5,588.00 | 1,133,100 |
| Dec 09, 2022 | 5,539.00 | 5,603.00 | 5,514.00 | 5,573.00 | 5,573.00 | 1,747,200 |
| Dec 08, 2022 | 5,480.00 | 5,505.00 | 5,466.00 | 5,500.00 | 5,500.00 | 1,592,900 |
| Dec 07, 2022 | 5,427.00 | 5,507.00 | 5,414.00 | 5,492.00 | 5,492.00 | 1,612,900 |
| Dec 06, 2022 | 5,395.00 | 5,452.00 | 5,388.00 | 5,420.00 | 5,420.00 | 1,460,800 |
| Dec 05, 2022 | 5,430.00 | 5,468.00 | 5,382.00 | 5,411.00 | 5,411.00 | 1,637,000 |
| Dec 02, 2022 | 5,505.00 | 5,507.00 | 5,396.00 | 5,424.00 | 5,424.00 | 2,260,100 |
| Dec 01, 2022 | 5,602.00 | 5,615.00 | 5,527.00 | 5,551.00 | 5,551.00 | 1,519,300 |
| Nov 30, 2022 | 5,658.00 | 5,677.00 | 5,573.00 | 5,579.00 | 5,579.00 | 4,192,500 |
| Nov 29, 2022 | 5,689.00 | 5,702.00 | 5,648.00 | 5,667.00 | 5,667.00 | 1,146,500 |
| Nov 28, 2022 | 5,714.00 | 5,721.00 | 5,665.00 | 5,702.00 | 5,702.00 | 1,013,200 |
| Nov 25, 2022 | 5,726.00 | 5,764.00 | 5,684.00 | 5,705.00 | 5,705.00 | 990,200 |
| Nov 24, 2022 | 5,757.00 | 5,778.00 | 5,704.00 | 5,726.00 | 5,726.00 | 1,706,200 |
| Nov 22, 2022 | 5,588.00 | 5,717.00 | 5,588.00 | 5,692.00 | 5,692.00 | 1,610,900 |
| Nov 21, 2022 | 5,590.00 | 5,644.00 | 5,562.00 | 5,578.00 | 5,578.00 | 1,381,600 |
| Nov 18, 2022 | 5,584.00 | 5,644.00 | 5,554.00 | 5,620.00 | 5,620.00 | 1,295,200 |
| Nov 17, 2022 | 5,534.00 | 5,593.00 | 5,502.00 | 5,575.00 | 5,575.00 | 1,271,700 |
| Nov 16, 2022 | 5,529.00 | 5,563.00 | 5,468.00 | 5,533.00 | 5,533.00 | 1,467,000 |
| Nov 15, 2022 | 5,486.00 | 5,575.00 | 5,457.00 | 5,537.00 | 5,537.00 | 1,679,400 |
| Nov 14, 2022 | 5,503.00 | 5,560.00 | 5,424.00 | 5,424.00 | 5,424.00 | 2,862,900 |
| Nov 11, 2022 | 5,735.00 | 5,739.00 | 5,636.00 | 5,669.00 | 5,669.00 | 2,296,800 |
| Nov 10, 2022 | 5,577.00 | 5,669.00 | 5,576.00 | 5,655.00 | 5,655.00 | 1,893,100 |
| Nov 09, 2022 | 5,587.00 | 5,602.00 | 5,527.00 | 5,577.00 | 5,577.00 | 1,602,200 |
| Nov 08, 2022 | 5,638.00 | 5,649.00 | 5,583.00 | 5,602.00 | 5,602.00 | 1,495,900 |
| Nov 07, 2022 | 5,542.00 | 5,603.00 | 5,514.00 | 5,566.00 | 5,566.00 | 1,681,100 |
| Nov 04, 2022 | 5,500.00 | 5,554.00 | 5,471.00 | 5,474.00 | 5,474.00 | 1,854,800 |
| Nov 02, 2022 | 5,534.00 | 5,604.00 | 5,513.00 | 5,538.00 | 5,538.00 | 1,756,600 |
| Nov 01, 2022 | 5,637.00 | 5,638.00 | 5,555.00 | 5,592.00 | 5,592.00 | 1,488,200 |
| Oct 31, 2022 | 5,583.00 | 5,611.00 | 5,509.00 | 5,554.00 | 5,554.00 | 2,019,300 |
| Oct 28, 2022 | 5,457.00 | 5,542.00 | 5,425.00 | 5,510.00 | 5,510.00 | 3,738,600 |
| Oct 27, 2022 | 5,568.00 | 5,577.00 | 5,475.00 | 5,483.00 | 5,483.00 | 2,297,900 |
| Oct 26, 2022 | 5,627.00 | 5,628.00 | 5,569.00 | 5,592.00 | 5,592.00 | 1,507,500 |
| Oct 25, 2022 | 5,648.00 | 5,648.00 | 5,564.00 | 5,577.00 | 5,577.00 | 1,474,600 |
| Oct 24, 2022 | 5,639.00 | 5,647.00 | 5,524.00 | 5,591.00 | 5,591.00 | 1,420,500 |
| Oct 21, 2022 | 5,641.00 | 5,672.00 | 5,596.00 | 5,608.00 | 5,608.00 | 1,668,400 |
| Oct 20, 2022 | 5,623.00 | 5,712.00 | 5,617.00 | 5,693.00 | 5,693.00 | 1,955,300 |
| Oct 19, 2022 | 5,650.00 | 5,765.00 | 5,621.00 | 5,672.00 | 5,672.00 | 2,525,900 |
| Oct 18, 2022 | 5,610.00 | 5,672.00 | 5,547.00 | 5,559.00 | 5,559.00 | 1,577,000 |
| Oct 17, 2022 | 5,550.00 | 5,587.00 | 5,539.00 | 5,568.00 | 5,568.00 | 1,431,100 |
| Oct 14, 2022 | 5,595.00 | 5,648.00 | 5,575.00 | 5,613.00 | 5,613.00 | 3,184,100 |
| Oct 13, 2022 | 5,476.00 | 5,617.00 | 5,451.00 | 5,499.00 | 5,499.00 | 3,322,500 |
| Oct 12, 2022 | 5,277.00 | 5,459.00 | 5,250.00 | 5,443.00 | 5,443.00 | 3,357,800 |
| Oct 11, 2022 | 5,450.00 | 5,461.00 | 5,246.00 | 5,250.00 | 5,250.00 | 3,804,000 |
| Oct 07, 2022 | 5,490.00 | 5,530.00 | 5,414.00 | 5,486.00 | 5,486.00 | 4,577,800 |
| Oct 06, 2022 | 5,727.00 | 5,781.00 | 5,665.00 | 5,685.00 | 5,685.00 | 2,357,800 |
| Oct 05, 2022 | 5,815.00 | 5,866.00 | 5,748.00 | 5,766.00 | 5,766.00 | 2,080,000 |
| Oct 04, 2022 | 5,647.00 | 5,859.00 | 5,640.00 | 5,816.00 | 5,816.00 | 2,910,300 |
| Oct 03, 2022 | 5,754.00 | 5,769.00 | 5,522.00 | 5,559.00 | 5,559.00 | 2,852,500 |
| Sep 30, 2022 | 5,818.00 | 5,879.00 | 5,759.00 | 5,806.00 | 5,806.00 | 2,596,900 |
| Sep 29, 2022 | 5,806.00 | 5,882.00 | 5,783.00 | 5,873.00 | 5,873.00 | 2,693,400 |
| Sep 28, 2022 | 5,819.00 | 5,884.00 | 5,734.00 | 5,793.00 | 5,793.00 | 2,463,700 |
| Sep 27, 2022 | 5,884.00 | 5,957.00 | 5,855.00 | 5,900.00 | 5,900.00 | 2,421,500 |
| Sep 26, 2022 | 5,866.00 | 5,918.00 | 5,848.00 | 5,855.00 | 5,855.00 | 3,295,500 |
| Sep 22, 2022 | 5,883.00 | 5,944.00 | 5,873.00 | 5,914.00 | 5,914.00 | 1,794,800 |
| Sep 21, 2022 | 5,964.00 | 5,976.00 | 5,917.00 | 5,917.00 | 5,917.00 | 1,565,200 |
| Sep 20, 2022 | 6,029.00 | 6,036.00 | 5,962.00 | 5,990.00 | 5,990.00 | 1,805,600 |
| Sep 16, 2022 | 5,900.00 | 5,972.00 | 5,887.00 | 5,951.00 | 5,951.00 | 2,423,900 |
| Sep 15, 2022 | 5,872.00 | 5,938.00 | 5,862.00 | 5,925.00 | 5,925.00 | 1,451,700 |
| Sep 14, 2022 | 5,907.00 | 5,940.00 | 5,888.00 | 5,935.00 | 5,935.00 | 2,005,900 |
| Sep 13, 2022 | 5,980.00 | 5,998.00 | 5,940.00 | 5,983.00 | 5,983.00 | 1,736,900 |
| Sep 12, 2022 | 5,934.00 | 6,055.00 | 5,878.00 | 6,023.00 | 6,023.00 | 2,191,700 |
| Sep 09, 2022 | 5,926.00 | 5,937.00 | 5,813.00 | 5,870.00 | 5,870.00 | 3,070,900 |
| Sep 08, 2022 | 5,661.00 | 5,900.00 | 5,657.00 | 5,889.00 | 5,889.00 | 3,115,800 |
| Sep 07, 2022 | 5,573.00 | 5,666.00 | 5,552.00 | 5,661.00 | 5,661.00 | 2,056,000 |
| Sep 06, 2022 | 5,552.00 | 5,637.00 | 5,541.00 | 5,560.00 | 5,560.00 | 1,524,400 |
| Sep 05, 2022 | 5,493.00 | 5,569.00 | 5,493.00 | 5,554.00 | 5,554.00 | 1,165,800 |
| Sep 02, 2022 | 5,465.00 | 5,599.00 | 5,429.00 | 5,551.00 | 5,551.00 | 2,127,900 |
| Sep 01, 2022 | 5,480.00 | 5,483.00 | 5,392.00 | 5,426.00 | 5,426.00 | 2,053,800 |
| Aug 31, 2022 | 5,579.00 | 5,579.00 | 5,498.00 | 5,533.00 | 5,533.00 | 1,886,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
