kabutan

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

3382
TSE Prime
Seven & I Holdings Co.,Ltd.
2,102.0
JPY
-45.5
(-2.12%)
Dec 5, 2:27 pm JST
13.58
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
2,102.5
Dec 5, 2:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
2,631.0 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 5, 2025 2,107 2,120 2,092 2,102 -46 -2.12% 3,353,400

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 2,030.0 2,042.5 2,008.0 2,015.0 -6.0 -0.30% 5,956,300
Nov 11, 2025 2,007.5 2,027.5 2,002.0 2,021.0 +13.5 +0.67% 4,955,300
Nov 10, 2025 2,008.5 2,008.5 1,985.5 2,007.5 +18.5 +0.93% 5,510,100
Nov 7, 2025 1,955.0 1,989.0 1,950.0 1,989.0 +39.0 +2.00% 5,778,800
Nov 6, 2025 1,927.0 1,956.5 1,927.0 1,950.0 +23.0 +1.19% 5,633,400