UK markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,040.00+3.00 (+0.15%)
At close: 03:15PM JST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242,049.002,054.502,038.002,040.002,040.003,068,600
20 May 20242,028.002,054.002,026.002,037.002,037.004,734,300
17 May 20242,006.002,024.501,999.502,024.502,024.506,987,400
16 May 20242,024.002,031.002,012.502,023.002,023.004,981,600
15 May 20242,018.002,027.502,011.002,011.002,011.003,890,400
14 May 20242,018.002,029.502,015.002,024.002,024.004,430,300
13 May 20242,030.002,033.502,008.502,018.502,018.504,602,100
10 May 20242,010.002,032.002,003.002,026.502,026.505,667,800
09 May 20242,019.002,027.002,008.502,014.502,014.505,864,100
08 May 20241,997.002,012.501,981.001,981.001,981.005,683,300
07 May 20242,009.502,017.501,980.002,004.002,004.007,762,400
02 May 20242,042.502,048.502,026.002,027.502,027.505,134,900
01 May 20242,042.002,056.502,038.002,051.002,051.004,092,300
30 Apr 20242,039.502,051.002,026.002,040.002,040.006,195,100
26 Apr 20242,040.002,051.502,028.502,039.502,039.504,825,300
25 Apr 20242,062.002,079.002,046.502,050.002,050.006,764,600
24 Apr 20242,043.502,054.002,034.502,048.002,048.005,779,500
23 Apr 20242,036.002,046.002,026.502,032.002,032.005,061,100
22 Apr 20242,023.002,051.502,019.002,031.002,031.008,173,000
19 Apr 20241,985.002,000.001,968.001,995.501,995.509,203,300
18 Apr 20241,972.002,005.501,964.001,970.501,970.506,221,900
17 Apr 20241,971.001,986.501,950.501,950.501,950.507,020,800
16 Apr 20241,970.001,987.501,955.001,975.001,975.008,961,000
15 Apr 20241,990.002,011.501,970.502,000.002,000.009,596,700
12 Apr 20241,992.002,017.501,978.501,999.501,999.5017,334,400
11 Apr 20242,152.502,160.002,042.002,042.002,042.0012,062,900
10 Apr 20242,197.002,225.002,138.002,145.002,145.0010,257,400
09 Apr 20242,158.002,182.002,157.002,180.002,180.004,284,300
08 Apr 20242,174.002,178.502,152.502,159.002,159.004,336,200
05 Apr 20242,107.502,151.002,105.002,140.002,140.004,446,500
04 Apr 20242,160.002,162.502,127.502,129.002,129.005,021,100
03 Apr 20242,111.502,140.002,096.502,132.002,132.005,484,300
02 Apr 20242,141.502,154.002,126.502,129.502,129.504,688,800
01 Apr 20242,202.502,211.502,128.502,143.502,143.504,784,900
29 Mar 20242,206.002,244.002,206.002,214.502,214.502,427,200
28 Mar 20242,179.002,204.002,178.502,200.002,200.007,022,200
27 Mar 20242,164.002,196.002,157.002,178.002,178.006,167,700
26 Mar 20242,146.502,164.502,141.002,156.002,156.004,841,300
25 Mar 20242,181.502,181.502,135.502,138.502,138.506,258,500
22 Mar 20242,188.502,188.502,188.502,188.502,188.502,509,800
21 Mar 20242,176.002,206.502,164.002,193.502,193.507,101,800
19 Mar 20242,150.002,172.002,144.002,171.502,171.505,196,700
18 Mar 20242,130.502,157.502,127.002,144.002,144.004,560,400
15 Mar 20242,090.002,146.502,090.002,136.002,136.006,593,900
14 Mar 20242,097.002,139.002,094.002,129.002,129.005,544,100
13 Mar 20242,090.002,106.002,081.502,097.002,097.005,903,300
12 Mar 20242,071.502,093.002,041.002,090.502,090.507,828,800
11 Mar 20242,130.002,130.502,066.002,103.502,103.509,089,900
08 Mar 20242,182.502,200.002,147.002,154.502,154.508,571,800
07 Mar 20242,184.502,210.502,183.502,210.502,210.505,850,100
06 Mar 20242,174.502,187.502,165.002,180.502,180.505,332,100
05 Mar 20242,165.002,185.502,154.002,178.002,178.005,833,600
04 Mar 20242,173.002,192.502,154.502,174.502,174.506,550,600
01 Mar 20242,180.002,221.002,173.502,189.502,189.508,026,500
29 Feb 20242,192.002,244.502,172.002,230.002,230.0019,304,100
28 Feb 20242,100.002,119.002,064.502,100.002,100.005,374,000
28 Feb 202456.5 Dividend
28 Feb 20243:1 Stock split
27 Feb 20242,120.002,126.332,094.002,116.672,060.177,826,400
26 Feb 20242,117.002,155.672,117.002,139.672,082.556,434,400
22 Feb 20242,094.002,121.672,085.332,115.332,058.876,870,600
21 Feb 20242,134.332,134.332,093.332,100.672,044.597,042,500
20 Feb 20242,107.332,140.672,105.002,127.332,070.558,971,800
19 Feb 20242,068.332,094.672,064.002,087.672,031.947,853,100
16 Feb 20242,060.332,069.672,033.672,058.002,003.0711,889,000
15 Feb 20242,091.672,104.332,056.332,060.672,005.668,175,300
14 Feb 20242,090.672,104.672,082.672,093.332,037.4610,822,800
13 Feb 20242,072.332,078.002,032.332,076.672,021.238,474,100
09 Feb 20242,027.002,063.332,006.672,057.672,002.749,480,300
08 Feb 20242,038.672,041.672,002.332,021.671,967.707,407,300
07 Feb 20242,035.002,038.672,014.672,024.671,970.625,604,000
06 Feb 20242,025.672,037.002,011.332,035.001,980.688,523,900
05 Feb 20241,969.332,022.671,967.002,013.001,959.276,563,400
02 Feb 20241,988.331,991.001,954.331,969.001,916.445,178,900
01 Feb 20241,960.001,963.671,945.001,957.671,905.414,839,600
31 Jan 20241,930.001,952.331,923.001,952.001,899.907,013,400
30 Jan 20241,961.671,983.331,943.671,945.001,893.085,462,400
29 Jan 20241,945.331,959.331,941.331,957.001,904.765,673,600
26 Jan 20241,931.671,943.001,916.001,934.331,882.706,334,500
25 Jan 20241,883.671,928.331,880.001,928.331,876.868,436,000
24 Jan 20241,901.001,908.001,880.001,897.331,846.697,911,000
23 Jan 20241,926.671,933.331,897.001,906.001,855.128,572,500
22 Jan 20241,916.671,930.671,902.001,930.331,878.817,498,200
19 Jan 20241,909.001,911.331,882.001,901.671,850.9110,852,800
18 Jan 20241,915.671,918.001,881.671,883.331,833.0610,252,200
17 Jan 20241,923.331,944.671,917.001,929.331,877.838,716,200
16 Jan 20241,914.671,951.671,903.671,916.671,865.517,196,400
15 Jan 20241,914.671,924.001,903.671,920.671,869.402,299,500
12 Jan 20241,960.671,961.671,887.331,900.671,849.9319,849,500
11 Jan 20241,931.671,956.671,925.331,952.331,900.2210,124,100
10 Jan 20241,914.671,920.001,894.331,904.001,853.187,838,100
09 Jan 20241,881.671,917.001,878.001,911.331,860.3111,673,600
05 Jan 20241,908.331,913.331,877.671,881.671,831.446,573,300
04 Jan 20241,874.331,887.331,851.671,881.671,831.446,571,200
29 Dec 20231,865.001,870.671,850.001,865.001,815.227,002,600
28 Dec 20231,867.331,867.671,860.001,865.001,815.223,613,200
27 Dec 20231,868.001,868.001,868.001,868.001,818.145,458,800
26 Dec 20231,853.331,854.331,835.671,851.001,801.593,279,300
25 Dec 20231,857.331,861.671,842.331,853.331,803.862,554,500
22 Dec 20231,829.671,853.001,828.671,850.001,800.625,108,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...