Seven & I Holdings Co., Ltd. 3382
TSE · Japan · Retail Trade
¥1,978.50-21.00 (-1.05%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,974.50 | -1.25% | ¥1,987.00 | ¥1,989.50 | ¥1,971.00 | 2.48M |
| 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 |