Advertisement
Advertisement
U.S. markets open in 1 hour 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

Tokyo - Tokyo Delayed Price. Currency in JPY
5,579.00-88.00 (-1.55%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 20225,610.005,626.005,569.005,602.005,602.001,023,700
Aug 30, 202249.5 Dividend
Aug 29, 20225,628.005,673.005,573.005,621.005,571.502,035,500
Aug 26, 20225,717.005,754.005,692.005,705.005,654.761,403,400
Aug 25, 20225,728.005,754.005,697.005,734.005,683.501,100,600
Aug 24, 20225,665.005,754.005,659.005,728.005,677.561,638,500
Aug 23, 20225,710.005,730.005,664.005,690.005,639.891,350,800
Aug 22, 20225,604.005,750.005,592.005,745.005,694.411,563,600
Aug 19, 20225,562.005,650.005,556.005,632.005,582.401,211,700
Aug 18, 20225,602.005,635.005,571.005,592.005,542.761,246,800
Aug 17, 20225,560.005,672.005,560.005,661.005,611.151,822,500
Aug 16, 20225,599.005,614.005,530.005,534.005,485.271,372,900
Aug 15, 20225,499.005,569.005,474.005,560.005,511.041,630,300
Aug 12, 20225,451.005,463.005,378.005,450.005,402.011,843,900
Aug 10, 20225,359.005,377.005,292.005,351.005,303.881,483,800
Aug 09, 20225,411.005,455.005,333.005,335.005,288.021,352,200
Aug 08, 20225,382.005,447.005,368.005,437.005,389.121,124,500
Aug 05, 20225,283.005,383.005,279.005,383.005,335.601,236,000
Aug 04, 20225,343.005,345.005,277.005,294.005,247.381,255,000
Aug 03, 20225,336.005,351.005,293.005,319.005,272.161,719,700
Aug 02, 20225,430.005,439.005,318.005,327.005,280.091,883,300
Aug 01, 20225,465.005,467.005,382.005,431.005,383.171,785,000
Jul 29, 20225,420.005,429.005,394.005,429.005,381.191,718,600
Jul 28, 20225,402.005,404.005,335.005,386.005,338.572,078,100
Jul 27, 20225,333.005,351.005,310.005,330.005,283.061,518,200
Jul 26, 20225,333.005,342.005,253.005,305.005,258.282,311,100
Jul 25, 20225,304.005,386.005,292.005,357.005,309.821,982,400
Jul 22, 20225,355.005,363.005,283.005,357.005,309.822,321,600
Jul 21, 20225,334.005,350.005,291.005,348.005,300.902,407,400
Jul 20, 20225,350.005,378.005,285.005,370.005,322.713,454,500
Jul 19, 20225,448.005,457.005,331.005,361.005,313.792,440,700
Jul 15, 20225,500.005,502.005,369.005,444.005,396.061,628,200
Jul 14, 20225,508.005,519.005,444.005,459.005,410.932,229,600
Jul 13, 20225,485.005,559.005,473.005,550.005,501.131,616,300
Jul 12, 20225,490.005,639.005,471.005,480.005,431.742,746,800
Jul 11, 20225,370.005,484.005,352.005,482.005,433.722,311,000
Jul 08, 20225,555.005,566.005,236.005,325.005,278.116,288,300
Jul 07, 20225,260.005,370.005,226.005,360.005,312.802,701,700
Jul 06, 20225,300.005,303.005,242.005,276.005,229.541,955,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement