Seven & I Holdings Co., Ltd. 3382
TSE · Japan · Einzelhandel
¥1.999,50-4,00 (-0,20 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.999,50 | -0,20 % | ¥1.990,50 | ¥2.003,00 | ¥1.962,00 | 7,32M |
| 2026-09-30 | ¥2.003,50 | +1,31 % | ¥1.982,00 | ¥2.010,50 | ¥1.965,00 | 9,18M |
| 2026-09-29 | ¥1.977,50 | -1,13 % | ¥1.996,00 | ¥2.001,50 | ¥1.975,00 | 9,71M |
| 2026-09-28 | ¥2.000,00 | -0,27 % | ¥2.002,00 | ¥2.009,50 | ¥1.992,00 | 8,90M |
| 2026-09-25 | ¥2.005,50 | +0,28 % | ¥2.001,00 | ¥2.016,50 | ¥1.995,00 | 8,59M |
| 2026-09-24 | ¥2.000,00 | -0,99 % | ¥2.007,00 | ¥2.021,00 | ¥1.996,50 | 7,92M |
| 2026-09-18 | ¥2.020,00 | -1,68 % | ¥2.049,00 | ¥2.050,00 | ¥2.019,00 | 10,36M |
| 2026-09-17 | ¥2.054,50 | +1,13 % | ¥2.040,00 | ¥2.063,50 | ¥2.036,00 | 5,06M |
| 2026-09-16 | ¥2.031,50 | -0,42 % | ¥2.047,00 | ¥2.063,00 | ¥2.030,50 | 6,00M |
| 2026-09-15 | ¥2.040,00 | +0,12 % | ¥2.065,00 | ¥2.071,00 | ¥2.027,00 | 7,36M |
| 2026-09-14 | ¥2.037,50 | +1,47 % | ¥2.027,50 | ¥2.048,00 | ¥2.010,00 | 6,60M |
| 2026-09-11 | ¥2.008,00 | -0,40 % | ¥1.966,00 | ¥2.013,00 | ¥1.966,00 | 8,56M |
| 2026-09-10 | ¥2.016,00 | -0,62 % | ¥2.016,00 | ¥2.027,50 | ¥2.002,00 | 7,17M |
| 2026-09-09 | ¥2.028,50 | -1,51 % | ¥2.043,00 | ¥2.059,00 | ¥2.022,00 | 7,90M |
| 2026-09-08 | ¥2.059,50 | +0,98 % | ¥2.039,00 | ¥2.063,00 | ¥2.031,00 | 5,35M |
| 2026-09-07 | ¥2.039,50 | -1,02 % | ¥2.059,00 | ¥2.062,50 | ¥2.026,50 | 6,44M |
| 2026-09-04 | ¥2.060,50 | +0,02 % | ¥2.072,00 | ¥2.072,00 | ¥2.046,50 | 10,38M |
| 2026-09-03 | ¥2.060,00 | +0,66 % | ¥2.055,00 | ¥2.078,50 | ¥2.045,00 | 7,21M |
| 2026-09-02 | ¥2.046,50 | +0,61 % | ¥2.048,50 | ¥2.049,00 | ¥2.028,00 | 7,49M |
| 2026-09-01 | ¥2.034,00 | +0,39 % | ¥2.025,50 | ¥2.056,50 | ¥2.018,50 | 7,93M |
| 2026-08-31 | ¥2.026,00 | +1,22 % | ¥2.008,00 | ¥2.026,00 | ¥1.990,00 | 10,16M |
| 2026-08-28 | ¥2.001,50 | -0,57 % | ¥1.963,00 | ¥2.001,50 | ¥1.957,50 | 34,33M |
| 2026-08-27 | ¥2.013,00 | -0,54 % | ¥2.013,50 | ¥2.034,00 | ¥2.006,00 | 8,10M |
| 2026-08-26 | ¥2.024,00 | -0,44 % | ¥2.033,50 | ¥2.046,00 | ¥2.024,00 | 6,48M |
| 2026-08-25 | ¥2.033,00 | -0,59 % | ¥2.050,00 | ¥2.059,00 | ¥2.031,50 | 7,20M |
| 2026-08-24 | ¥2.045,00 | +0,71 % | ¥2.049,50 | ¥2.059,00 | ¥2.031,50 | 7,39M |
| 2026-08-21 | ¥2.030,50 | -0,10 % | ¥2.022,50 | ¥2.051,00 | ¥2.014,50 | 8,75M |
| 2026-08-20 | ¥2.032,50 | +0,12 % | ¥2.054,00 | ¥2.072,50 | ¥2.029,50 | 9,37M |
| 2026-08-19 | ¥2.030,00 | -0,07 % | ¥2.054,00 | ¥2.054,00 | ¥2.009,00 | 7,44M |
| 2026-08-18 | ¥2.031,50 | -0,73 % | ¥2.020,00 | ¥2.040,50 | ¥2.003,50 | 6,78M |
| 2026-08-17 | ¥2.046,50 | -1,16 % | ¥2.067,00 | ¥2.077,00 | ¥2.042,00 | 5,70M |
| 2026-08-14 | ¥2.070,50 | +1,07 % | ¥2.071,00 | ¥2.083,50 | ¥2.050,50 | 7,85M |
| 2026-08-13 | ¥2.048,50 | -0,58 % | ¥2.065,00 | ¥2.068,50 | ¥2.038,50 | 6,53M |
| 2026-08-12 | ¥2.060,50 | -1,20 % | ¥2.079,50 | ¥2.094,00 | ¥2.052,50 | 7,79M |
| 2026-08-10 | ¥2.085,50 | -0,57 % | ¥2.105,50 | ¥2.107,00 | ¥2.073,50 | 6,53M |
| 2026-08-07 | ¥2.097,50 | +2,24 % | ¥2.066,00 | ¥2.107,50 | ¥2.057,50 | 7,26M |
| 2026-08-06 | ¥2.051,50 | +3,09 % | ¥2.018,00 | ¥2.056,00 | ¥2.001,00 | 8,76M |
| 2026-08-05 | ¥1.990,00 | -2,07 % | ¥2.019,50 | ¥2.032,00 | ¥1.986,00 | 8,60M |
| 2026-08-04 | ¥2.032,00 | -1,86 % | ¥2.065,50 | ¥2.066,00 | ¥2.029,00 | 8,57M |
| 2026-08-03 | ¥2.070,50 | -1,83 % | ¥2.126,50 | ¥2.127,00 | ¥2.039,00 | 9,51M |
| 2026-07-31 | ¥2.109,00 | -5,55 % | ¥2.134,00 | ¥2.162,50 | ¥2.098,00 | 9,08M |
| 2026-07-30 | ¥2.233,00 | -1,02 % | ¥2.240,00 | ¥2.262,50 | ¥2.178,00 | 10,95M |
| 2026-07-29 | ¥2.256,00 | +2,29 % | ¥2.206,00 | ¥2.266,50 | ¥2.183,00 | 13,93M |
| 2026-07-28 | ¥2.205,50 | +3,33 % | ¥2.160,00 | ¥2.219,00 | ¥2.133,00 | 11,44M |
| 2026-07-27 | ¥2.134,50 | -0,54 % | ¥2.103,50 | ¥2.156,00 | ¥2.096,00 | 9,61M |
| 2026-07-24 | ¥2.146,00 | +3,17 % | ¥2.071,50 | ¥2.157,50 | ¥2.066,50 | 10,27M |
| 2026-07-23 | ¥2.080,00 | -0,57 % | ¥2.022,50 | ¥2.080,00 | ¥2.020,00 | 9,66M |
| 2026-07-22 | ¥2.092,00 | +0,87 % | ¥2.049,00 | ¥2.092,00 | ¥2.032,00 | 8,27M |
| 2026-07-21 | ¥2.074,00 | -0,29 % | ¥2.070,00 | ¥2.099,00 | ¥2.055,50 | 8,62M |
| 2026-07-17 | ¥2.080,00 | +3,64 % | ¥2.061,50 | ¥2.107,50 | ¥2.061,50 | 11,47M |
| 2026-07-16 | ¥2.007,00 | +2,19 % | ¥1.957,50 | ¥2.014,50 | ¥1.945,50 | 9,21M |
| 2026-07-15 | ¥1.964,00 | -1,53 % | ¥1.994,50 | ¥2.003,00 | ¥1.960,00 | 10,10M |
| 2026-07-14 | ¥1.994,50 | -0,92 % | ¥2.020,00 | ¥2.035,00 | ¥1.992,00 | 8,14M |
| 2026-07-13 | ¥2.013,00 | -0,42 % | ¥2.049,50 | ¥2.049,50 | ¥1.985,50 | 12,44M |
| 2026-07-10 | ¥2.021,50 | -0,37 % | ¥1.989,00 | ¥2.025,50 | ¥1.950,00 | 17,04M |
| 2026-07-09 | ¥2.029,00 | -0,05 % | ¥2.000,50 | ¥2.042,00 | ¥1.996,00 | 9,65M |
| 2026-07-08 | ¥2.030,00 | -1,31 % | ¥2.057,00 | ¥2.066,00 | ¥2.023,00 | 8,63M |
| 2026-07-07 | ¥2.057,00 | -1,25 % | ¥2.065,00 | ¥2.090,00 | ¥2.048,50 | 7,73M |
| 2026-07-06 | ¥2.083,00 | +2,92 % | ¥2.049,50 | ¥2.086,50 | ¥2.033,50 | 5,72M |
| 2026-07-03 | ¥2.024,00 | +1,20 % | ¥2.050,00 | ¥2.052,00 | ¥2.024,00 | 5,70M |
| 2026-07-02 | ¥2.000,00 | +2,67 % | ¥1.980,00 | ¥2.011,50 | ¥1.966,50 | 6,74M |
| 2026-07-01 | ¥1.948,00 | -0,46 % | ¥1.946,00 | ¥1.962,00 | ¥1.920,00 | 5,52M |
| 2026-06-30 | ¥1.957,00 | +0,18 % | ¥1.963,50 | ¥1.976,00 | ¥1.933,50 | 7,08M |
| 2026-06-29 | ¥1.953,50 | +2,63 % | ¥1.910,00 | ¥1.967,00 | ¥1.909,00 | 6,82M |
| 2026-06-26 | ¥1.903,50 | -0,37 % | ¥1.916,00 | ¥1.927,00 | ¥1.885,50 | 4,59M |
| 2026-06-25 | ¥1.910,50 | +0,03 % | ¥1.915,00 | ¥1.938,00 | ¥1.904,50 | 4,92M |
| 2026-06-24 | ¥1.910,00 | +2,22 % | ¥1.899,00 | ¥1.937,50 | ¥1.872,50 | 6,68M |
| 2026-06-23 | ¥1.868,50 | -0,43 % | ¥1.851,00 | ¥1.886,50 | ¥1.838,00 | 6,60M |
| 2026-06-22 | ¥1.876,50 | -2,97 % | ¥1.921,00 | ¥1.929,50 | ¥1.861,00 | 6,00M |
| 2026-06-19 | ¥1.934,00 | -0,59 % | ¥1.924,50 | ¥1.939,00 | ¥1.898,00 | 12,95M |
| 2026-06-18 | ¥1.945,50 | +0,65 % | ¥1.925,00 | ¥1.949,00 | ¥1.901,00 | 5,22M |
| 2026-06-17 | ¥1.933,00 | +1,07 % | ¥1.928,00 | ¥1.945,00 | ¥1.911,00 | 5,02M |
| 2026-06-16 | ¥1.912,50 | -1,39 % | ¥1.901,00 | ¥1.912,50 | ¥1.876,00 | 7,15M |
| 2026-06-15 | ¥1.939,50 | -0,33 % | ¥1.921,00 | ¥1.965,50 | ¥1.920,00 | 4,16M |
| 2026-06-12 | ¥1.946,00 | +0,21 % | ¥1.940,00 | ¥1.956,50 | ¥1.916,50 | 8,59M |
| 2026-06-11 | ¥1.942,00 | +0,05 % | ¥1.922,00 | ¥1.945,00 | ¥1.903,00 | 10,08M |
| 2026-06-10 | ¥1.941,00 | +2,24 % | ¥1.918,50 | ¥1.946,50 | ¥1.906,50 | 5,67M |
| 2026-06-09 | ¥1.898,50 | -0,89 % | ¥1.898,50 | ¥1.915,50 | ¥1.882,00 | 6,60M |
| 2026-06-08 | ¥1.915,50 | +2,79 % | ¥1.870,00 | ¥1.917,00 | ¥1.870,00 | 7,13M |
| 2026-06-05 | ¥1.863,50 | +0,78 % | ¥1.868,50 | ¥1.886,00 | ¥1.853,50 | 3,52M |
| 2026-06-04 | ¥1.849,00 | -2,04 % | ¥1.885,00 | ¥1.885,50 | ¥1.840,00 | 5,20M |
| 2026-06-03 | ¥1.887,50 | +1,78 % | ¥1.837,00 | ¥1.892,00 | ¥1.822,50 | 5,71M |
| 2026-06-02 | ¥1.854,50 | +1,12 % | ¥1.840,00 | ¥1.875,00 | ¥1.814,50 | 11,42M |
| 2026-06-01 | ¥1.834,00 | -1,37 % | ¥1.869,00 | ¥1.869,00 | ¥1.811,00 | 6,02M |
| 2026-05-29 | ¥1.859,50 | +1,31 % | ¥1.838,50 | ¥1.882,50 | ¥1.820,50 | 21,11M |
| 2026-05-28 | ¥1.835,50 | -0,03 % | ¥1.854,00 | ¥1.883,00 | ¥1.827,50 | 7,35M |
| 2026-05-27 | ¥1.836,00 | -0,16 % | ¥1.821,00 | ¥1.840,00 | ¥1.811,50 | 6,14M |
| 2026-05-26 | ¥1.839,00 | +0,08 % | ¥1.835,00 | ¥1.845,50 | ¥1.820,00 | 6,21M |
| 2026-05-25 | ¥1.837,50 | -1,24 % | ¥1.845,00 | ¥1.872,00 | ¥1.816,00 | 7,36M |
| 2026-05-22 | ¥1.860,50 | -1,79 % | ¥1.878,50 | ¥1.886,00 | ¥1.858,00 | 5,45M |