kabutan

Seven & I Holdings Co.,Ltd.(3382) Historical

3382
TSE Prime
Seven & I Holdings Co.,Ltd.
2,170.0
JPY
+49.5
(+2.33%)
Dec 12, 3:30 pm JST
13.92
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,159
Dec 12, 9:16 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 10, 2025
2,550.0 JPY
52 Week Low Apr 7, 2025
1,826.0 JPY
Yearly High Jan 10, 2025
2,550.0 JPY
Yearly Low Apr 7, 2025
1,826.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,146 2,179 2,120 2,170 +49 +2.33% 9,466,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,113.0 2,127.0 2,108.5 2,120.5 +28.5 +1.36% 6,361,700
Dec 10, 2025 2,072.0 2,093.5 2,062.5 2,092.0 +21.0 +1.01% 8,275,000
Dec 9, 2025 2,080.0 2,082.0 2,062.0 2,071.0 +3.0 +0.15% 5,355,900
Dec 8, 2025 2,086.5 2,089.0 2,053.0 2,068.0 -28.0 -1.34% 6,829,000
Dec 5, 2025 2,107.0 2,120.0 2,092.0 2,096.0 -51.5 -2.40% 5,621,500
Dec 4, 2025 2,120.0 2,147.5 2,116.5 2,147.5 +35.0 +1.66% 4,570,000
Dec 3, 2025 2,142.0 2,148.0 2,107.0 2,112.5 -35.5 -1.65% 6,040,900
Dec 2, 2025 2,144.0 2,152.0 2,132.5 2,148.0 +4.0 +0.19% 4,827,400
Dec 1, 2025 2,134.0 2,149.0 2,125.0 2,144.0 -4.0 -0.19% 5,891,600
Nov 28, 2025 2,138.0 2,149.0 2,132.5 2,148.0 +7.5 +0.35% 6,250,500
Nov 27, 2025 2,150.0 2,160.0 2,140.5 2,140.5 -20.5 -0.95% 5,789,700
Nov 26, 2025 2,143.0 2,173.0 2,129.0 2,161.0 +33.0 +1.55% 5,698,800
Nov 25, 2025 2,166.0 2,171.5 2,128.0 2,128.0 -16.0 -0.75% 6,809,800
Nov 21, 2025 2,134.0 2,155.5 2,132.5 2,144.0 +20.5 +0.97% 9,770,200
Nov 20, 2025 2,096.0 2,145.5 2,090.5 2,123.5 +48.5 +2.34% 11,177,200
Nov 19, 2025 2,029.5 2,086.0 2,025.0 2,075.0 +45.5 +2.24% 10,543,600
Nov 18, 2025 2,036.0 2,042.0 2,018.5 2,029.5 -6.5 -0.32% 6,480,800
Nov 17, 2025 2,013.0 2,039.5 1,994.5 2,036.0 -3.0 -0.15% 8,324,200
Nov 14, 2025 2,030.0 2,039.0 2,015.5 2,039.0 +20.0 +0.99% 5,612,500
Nov 13, 2025 2,015.0 2,028.5 2,010.5 2,019.0 +4.0 +0.20% 4,382,900