Seven & i Holdings Co., Ltd. - 3382.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,260.5	2,191	2,191	2,261.5	2,191	6.64M
February 19, 2026	2,300	2,288.5	2,288.5	2,305	2,281	5.78M
February 18, 2026	2,327	2,313	2,313	2,336.5	2,313	5.66M
February 17, 2026	2,306	2,327	2,327	2,327	2,302	5.01M
February 16, 2026	2,365	2,296.5	2,296.5	2,366.5	2,296.5	6.01M
February 13, 2026	2,392.5	2,375	2,375	2,417	2,373	9.55M
February 12, 2026	2,331.5	2,355.5	2,355.5	2,355.5	2,322.5	6.54M
February 10, 2026	2,300	2,327.5	2,327.5	2,350	2,292.5	6.86M
February 09, 2026	2,359.5	2,334	2,334	2,382.5	2,334	7.33M
February 06, 2026	2,315	2,319	2,319	2,350.5	2,311	6.01M
February 05, 2026	2,327.5	2,309.5	2,309.5	2,336.5	2,309.5	6.47M
February 04, 2026	2,279.5	2,289	2,289	2,299	2,264.5	5.88M
February 03, 2026	2,251.5	2,254	2,254	2,260.5	2,232.5	5.52M
February 02, 2026	2,256	2,229.5	2,229.5	2,256	2,213.5	5.5M
January 30, 2026	2,180	2,211	2,211	2,211	2,176	6.27M
January 29, 2026	2,136.5	2,176.5	2,176.5	2,176.5	2,133.5	6.85M
January 28, 2026	2,160	2,169	2,169	2,174.5	2,133.5	7.33M
January 27, 2026	2,189.5	2,174	2,174	2,195.5	2,167	5.97M
January 26, 2026	2,219.5	2,195.5	2,195.5	2,221	2,185.5	5.94M
January 23, 2026	2,231	2,219.5	2,219.5	2,243	2,219.5	5.62M
January 22, 2026	2,257.5	2,230.5	2,230.5	2,264	2,230.5	6.34M
January 21, 2026	2,345	2,261.5	2,261.5	2,353	2,260.5	8.01M
January 20, 2026	2,310	2,345	2,345	2,345	2,301	8.24M
January 19, 2026	2,256	2,310	2,310	2,310	2,251	8.39M
January 16, 2026	2,221	2,200	2,200	2,233	2,200	5.47M
January 15, 2026	2,259	2,251.5	2,251.5	2,269	2,235.5	6.07M
January 14, 2026	2,212.5	2,249.5	2,249.5	2,261.5	2,204	7.19M
January 13, 2026	2,270	2,198	2,198	2,279.5	2,198	10.98M
January 09, 2026	2,250	2,270	2,270	2,272	2,221.5	8.86M
January 08, 2026	2,251	2,240.5	2,240.5	2,257	2,226	6.32M
January 07, 2026	2,235	2,242	2,242	2,252	2,226	6.47M
January 06, 2026	2,282.5	2,260.5	2,260.5	2,284.5	2,232	6.8M
January 05, 2026	2,264	2,272.5	2,272.5	2,285	2,256	5.75M
December 30, 2025	2,272.5	2,250.5	2,250.5	2,279.5	2,248	4.72M
December 29, 2025	2,266.5	2,272.5	2,272.5	2,279.5	2,256.5	3.93M
December 26, 2025	2,275	2,259.5	2,259.5	2,287	2,259.5	2.55M
December 25, 2025	2,248	2,265.5	2,265.5	2,266	2,240	3.31M
December 24, 2025	2,239.5	2,237	2,237	2,248	2,231	4.09M
December 23, 2025	2,200	2,233	2,233	2,239	2,197	4.9M
December 22, 2025	2,222	2,217	2,217	2,238	2,206	4.73M
December 19, 2025	2,225	2,221.5	2,221.5	2,234.5	2,214.5	10.13M
December 18, 2025	2,199.5	2,243.5	2,243.5	2,243.5	2,191.5	6.56M
December 17, 2025	2,190	2,190	2,190	2,195	2,169.5	4.37M
December 16, 2025	2,222.5	2,200.5	2,200.5	2,225	2,190	6.57M
December 15, 2025	2,178	2,212.5	2,212.5	2,212.5	2,175	6.23M
December 12, 2025	2,146.5	2,170	2,170	2,179.5	2,120.5	9.47M
December 11, 2025	2,113	2,120.5	2,120.5	2,127	2,108.5	6.36M
December 10, 2025	2,072	2,092	2,092	2,093.5	2,062.5	8.28M
December 09, 2025	2,080	2,071	2,071	2,082	2,062	5.36M
December 08, 2025	2,086.5	2,068	2,068	2,089	2,053	6.83M
December 05, 2025	2,107	2,101	2,101	2,120	2,092	3.9M
December 04, 2025	2,120	2,147.5	2,147.5	2,147.5	2,116.5	4.57M
December 03, 2025	2,142	2,112.5	2,112.5	2,148	2,107	6.04M
December 02, 2025	2,144	2,148	2,148	2,152	2,132.5	4.83M
December 01, 2025	2,134	2,144	2,144	2,149	2,125	5.89M
November 28, 2025	2,138	2,148	2,148	2,149	2,132.5	6.25M
November 27, 2025	2,150	2,140.5	2,140.5	2,160	2,140.5	5.79M
November 26, 2025	2,143	2,161	2,161	2,173	2,129	5.7M
November 25, 2025	2,166	2,128	2,128	2,171.5	2,128	6.81M
November 21, 2025	2,134	2,144	2,144	2,155.5	2,132.5	9.77M

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