SVNDY - Seven & i Holdings Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201917.0517.2717.0517.2017.2030,800
Aug 21, 201917.4717.4917.4017.4617.4658,600
Aug 20, 201917.6117.6817.5917.6217.6289,600
Aug 19, 201917.6717.8117.6717.7617.7664,300
Aug 16, 201917.3517.4917.3517.4417.4467,100
Aug 15, 201917.1817.2317.1317.2017.2087,000
Aug 14, 201917.3917.4217.2817.3017.3080,200
Aug 13, 201917.5217.5217.4417.4617.4656,200
Aug 12, 201917.6517.6517.4917.4917.4948,800
Aug 09, 201917.9617.9617.5417.6017.6043,300
Aug 08, 201917.3317.7117.3317.7017.7027,300
Aug 07, 201917.3717.5317.3717.5317.5362,400
Aug 06, 201917.2917.4117.2517.4117.41245,200
Aug 05, 201917.6217.6217.2517.2917.2960,100
Aug 02, 201916.5417.2316.5416.8616.8623,700
Aug 01, 201916.9517.0916.9216.9816.9845,500
Jul 31, 201917.1117.1616.9517.0317.0350,100
Jul 30, 201917.1417.3917.1417.3017.3040,700
Jul 29, 201917.1217.3117.1217.2517.2558,900
Jul 26, 201917.1917.2117.0317.1717.1755,100
Jul 25, 201917.3517.4517.3017.3017.3039,300
Jul 24, 201917.2317.5317.2317.3417.3426,400
Jul 23, 201917.4317.4317.1717.2217.22151,600
Jul 22, 201917.1017.1017.0017.0717.0775,600
Jul 19, 201917.1917.2917.1917.2217.2245,500
Jul 18, 201916.9317.2216.9317.1917.1944,600
Jul 17, 201917.1817.2417.1717.2317.2344,400
Jul 16, 201917.5417.8117.4817.4917.4926,500
Jul 15, 201917.8517.9917.8017.8917.89107,100
Jul 12, 201918.0518.0517.5417.8317.8340,500
Jul 11, 201917.4217.5617.4217.4517.45160,200
Jul 10, 201917.3617.4817.3117.4217.42387,500
Jul 09, 201917.4617.4617.3717.4017.4046,300
Jul 08, 201917.7317.7317.6517.7017.7029,300
Jul 05, 201917.5617.7717.5617.6317.6342,900
Jul 03, 201917.3917.3916.8617.0717.0714,600
Jul 02, 201916.7217.0616.7217.0017.00117,600
Jul 01, 201917.0817.1216.9917.0417.0455,900
Jun 28, 201916.8316.9216.8316.8716.8745,200
Jun 27, 201916.9116.9516.8816.9216.9229,600
Jun 26, 201917.1117.1116.9016.9016.9041,000
Jun 25, 201916.9016.9616.8416.8616.8673,300
Jun 24, 201916.7916.9516.7916.8916.8971,800
Jun 21, 201916.8417.0716.8417.0417.0430,700
Jun 20, 201917.4117.4117.1617.2417.2468,800
Jun 19, 201917.0817.2017.0517.1417.1439,100
Jun 18, 201917.0617.1817.0617.1717.17114,900
Jun 17, 201917.0117.0516.9717.0017.0066,900
Jun 14, 201917.1417.1416.9817.0217.02130,200
Jun 13, 201917.1517.1817.0817.1717.1796,800
Jun 12, 201917.1217.2117.1217.1417.1444,300
Jun 11, 201916.9716.9816.9016.9416.94262,900
Jun 10, 201916.8117.0316.8116.9816.9887,900
Jun 07, 201917.1317.1617.0817.1617.1649,500
Jun 06, 201917.0217.0516.8817.0317.0387,700
Jun 05, 201916.8217.1816.8217.0117.0187,700
Jun 04, 201916.3816.7816.3816.7416.74113,900
Jun 03, 201916.7016.7616.6216.7216.72119,900
May 31, 201916.4916.8016.4916.7716.77198,500
May 30, 201916.8817.0016.7716.7816.78183,300
May 29, 201917.0417.1517.0217.0717.07219,800
May 28, 201917.3617.3617.3017.3217.3281,800
May 24, 201917.2717.3617.2417.3417.3433,400
May 23, 201917.0217.0916.9617.0417.0488,600
May 22, 201916.9516.9516.7616.8116.8157,200
May 21, 201917.2417.2417.1417.2417.24137,400
May 20, 201916.9517.0216.8816.9116.91134,900
May 17, 201917.0617.0616.9516.9716.9779,000
May 16, 201916.7116.9316.7116.8816.8893,300
May 15, 201916.8316.9516.5816.9316.93242,600
May 14, 201916.6816.9416.6816.9016.90341,000
May 13, 201916.7316.8716.7116.7416.74220,600
May 10, 201916.7816.9116.6616.8516.8589,000
May 09, 201916.7416.7416.3916.7116.71138,500
May 08, 201916.6716.9516.6716.9116.91276,800
May 07, 201917.0717.1516.9617.0017.00100,700
May 06, 201917.2417.3417.1517.2917.29130,000
May 03, 201917.2017.3817.2017.3517.3578,300
May 02, 201917.1617.2417.1317.2117.2169,800
May 01, 201917.2017.2717.1917.2017.20110,200
Apr 30, 201917.2117.2517.2017.2117.21149,900
Apr 29, 201917.0917.2617.0617.2017.20119,100
Apr 26, 201917.0417.2316.8617.2317.23283,300
Apr 25, 201916.9917.0316.8416.8716.87988,400
Apr 24, 201916.6616.7916.3516.4816.48533,700
Apr 23, 201916.8117.0016.8116.9716.971,110,400
Apr 22, 201916.7216.8516.7216.7716.772,067,100
Apr 18, 201916.8717.1916.8717.1317.131,861,600
Apr 17, 201916.9516.9516.8516.8616.861,566,000
Apr 16, 201917.0217.1117.0017.0017.00769,400
Apr 15, 201917.3017.3017.2017.2017.20620,000
Apr 12, 201917.2117.2117.1117.1617.16603,500
Apr 11, 201917.7217.7217.5717.5917.59722,200
Apr 10, 201917.5517.5517.4317.4717.47646,000
Apr 09, 201917.7217.7817.7017.7017.70218,300
Apr 08, 201918.0018.2618.0018.2218.22107,800
Apr 05, 201918.2918.3118.1818.2618.26768,700
Apr 04, 201918.7818.7818.3018.3318.33139,000
Apr 03, 201918.9419.0518.9118.9318.9377,200
Apr 02, 201918.7618.8018.6218.7218.72213,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...