Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Seven & I Holdings Co (3382) Historical Prices

JP:3382 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,105.002,127.502,100.502,127.502,127.50+1.99%7,585,3000.93
Oct 29, 20262,059.502,093.002,056.502,086.002,086.00+1.34%23,872,4003.02
Oct 28, 20262,092.002,103.002,058.502,058.502,058.50-1.51%10,009,3001.27
Oct 27, 20262,125.002,136.002,090.002,090.002,090.00-2.18%9,402,6001.19
Oct 26, 20262,121.002,146.002,103.502,136.502,136.50+0.83%6,101,0000.76
Oct 23, 20262,150.002,171.002,109.002,119.002,119.00+0.02%8,892,1001.10
Oct 22, 20262,093.502,121.002,088.002,118.502,118.50+1.17%6,904,9000.85
Oct 21, 20262,090.502,111.002,073.502,094.002,094.00-0.71%9,060,0001.11
Oct 20, 20262,074.002,114.502,060.002,109.002,109.00+2.06%9,126,5001.12
Oct 19, 20262,065.002,088.002,052.502,066.502,066.50+0.85%7,088,1000.87
Oct 16, 20262,045.002,065.002,032.502,049.002,049.00+0.89%9,025,0001.10
Oct 15, 20262,031.002,062.002,017.502,031.002,031.00+1.42%13,540,6001.70
Oct 14, 20261,986.002,018.501,966.502,002.502,002.50+0.88%12,352,2001.55
Oct 13, 20262,023.502,024.501,972.501,985.001,985.00-0.33%8,430,7001.06
Oct 12, 20261,991.502,026.501,943.501,991.501,991.50+0.00%00.00
Oct 09, 20261,960.002,026.501,943.501,991.501,991.50+0.20%12,223,5001.52
Oct 08, 20261,982.501,998.001,958.001,987.501,987.50+1.02%9,730,0001.20
Oct 07, 20261,975.001,988.501,967.501,967.501,967.50-0.35%7,360,3000.89
Oct 06, 20261,983.501,987.501,967.001,974.501,974.50-0.28%7,151,6000.86
Oct 05, 20261,976.001,985.501,962.501,980.001,980.00+0.10%6,301,3000.76
Oct 02, 20261,987.001,989.501,971.001,978.001,978.00-1.08%7,400,0000.89
Oct 01, 20261,990.502,003.001,962.001,999.501,999.50-0.20%7,323,8000.88
Sep 30, 20261,982.002,010.501,965.002,003.502,003.50+1.31%9,178,0001.11
Sep 29, 20261,996.002,001.501,975.001,977.501,977.50-1.13%9,714,8001.18
Sep 28, 20262,002.002,009.501,992.002,000.002,000.00-0.27%8,898,4001.09
Sep 25, 20262,001.002,016.501,995.002,005.502,005.50+0.27%8,585,6001.06
Sep 24, 20262,007.002,021.001,996.502,000.002,000.00-0.99%7,923,6000.98
Sep 23, 20262,020.002,050.002,019.002,020.002,020.00+0.00%00.00
Sep 22, 20262,020.002,050.002,019.002,020.002,020.00+0.00%00.00
Sep 21, 20262,020.002,050.002,019.002,020.002,020.00+0.00%00.00
Sep 18, 20262,049.002,050.002,019.002,020.002,020.00-1.68%10,360,8001.25
Sep 17, 20262,040.002,063.502,036.002,054.502,054.50+1.13%5,058,1000.61
Sep 16, 20262,047.002,063.002,030.502,031.502,031.50-0.42%5,997,1000.71
Sep 15, 20262,065.002,071.002,027.002,040.002,040.00+0.12%7,360,2000.88
Sep 14, 20262,027.502,048.002,010.002,037.502,037.50+1.47%6,602,1000.79
Sep 11, 20261,966.002,013.001,966.002,008.002,008.00-0.40%8,558,8001.03
Sep 10, 20262,016.002,027.502,002.002,016.002,016.00-0.62%7,172,1000.86
Sep 09, 20262,043.002,059.002,022.002,028.502,028.50-1.51%7,895,4000.95
Sep 08, 20262,039.002,063.002,031.002,059.502,059.50+0.98%5,347,9000.64
Sep 07, 20262,059.002,062.502,026.502,039.502,039.50-1.02%6,438,9000.77
Sep 04, 20262,072.002,072.002,046.502,060.502,060.50+0.02%10,377,3001.25
Sep 03, 20262,055.002,078.502,045.002,060.002,060.00+0.66%7,213,3000.87
Sep 02, 20262,048.502,049.002,028.002,046.502,046.50+0.61%7,485,1000.91
Sep 01, 20262,025.502,056.502,018.502,034.002,034.00+0.39%7,932,3000.97
Aug 31, 20262,008.002,026.001,990.002,026.002,026.00+1.22%10,164,2001.25
Aug 28, 20261,963.002,001.501,957.502,001.502,001.50+0.93%34,333,7004.42
Aug 27, 20262,013.502,034.002,006.002,013.001,983.00-0.54%8,100,5001.05
Aug 26, 20262,033.502,046.002,024.002,024.001,993.84-0.44%6,478,9000.81
Aug 25, 20262,050.002,059.002,031.502,033.002,002.70-0.59%7,202,1000.90
Aug 24, 20262,049.502,059.002,031.502,045.002,014.52+0.71%7,393,7000.93