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

1,888.00

+33.5(+1.81%)

Updated at June 03 03:24PM

Currency In JPY

3382.T Historical Return

If you invested ¥1000 in Seven & i Holdings Co., Ltd. (3382.T) 10 years ago, it would be worth ¥1,445.71 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,242.78, while ¥1000 invested 1 year ago would be worth ¥853.99. This corresponds to total returns of 44.57%, 24.28%, -14.6%, respectively, with annualized returns of 3.75%, 4.44%, -14.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3382.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,840	1,854.5	1,854.5	1,875	1,814.5	11.42M
June 01, 2026	1,869	1,834	1,834	1,869	1,811	6.02M
May 29, 2026	1,838.5	1,859.5	1,859.5	1,882.5	1,820.5	21.11M
May 28, 2026	1,854	1,835.5	1,835.5	1,883	1,827.5	7.35M
May 27, 2026	1,821	1,836	1,836	1,840	1,811.5	6.14M
May 26, 2026	1,835	1,839	1,839	1,845.5	1,820	6.21M
May 25, 2026	1,845	1,837.5	1,837.5	1,872	1,816	7.36M
May 22, 2026	1,878.5	1,860.5	1,860.5	1,886	1,858	5.45M
May 21, 2026	1,903.5	1,894.5	1,894.5	1,913.5	1,888	5.72M
May 20, 2026	1,979	1,943.5	1,943.5	1,995.5	1,927.5	8.65M
May 19, 2026	1,915	1,947	1,947	1,961.5	1,906	9.08M
May 18, 2026	1,874.5	1,878.5	1,878.5	1,904.5	1,861.5	6.27M
May 15, 2026	1,838	1,862.5	1,862.5	1,865.5	1,818.5	7.22M
May 14, 2026	1,890	1,850.5	1,850.5	1,890	1,848	7.24M
May 13, 2026	1,898	1,873.5	1,873.5	1,905.5	1,873.5	6.46M
May 12, 2026	1,900	1,879	1,879	1,900	1,859.5	7.81M
May 11, 2026	1,883	1,901	1,901	1,919	1,878	4.84M
May 08, 2026	1,911	1,898.5	1,898.5	1,912	1,886	7.11M
May 07, 2026	1,900	1,893	1,893	1,936.5	1,893	9.91M
May 01, 2026	1,851	1,918.5	1,918.5	1,918.5	1,850.5	5.23M
April 30, 2026	1,926.5	1,871	1,871	1,927	1,861.5	8.58M
April 28, 2026	1,894	1,920	1,920	1,924	1,886	6.83M
April 27, 2026	1,895	1,878.5	1,878.5	1,899.5	1,848	7.2M
April 24, 2026	1,976.5	1,913	1,913	1,979	1,911.5	6.01M
April 23, 2026	1,989	1,948	1,948	2,003.5	1,941.5	6.9M
April 22, 2026	2,000	1,982.5	1,982.5	2,004	1,982.5	5.02M
April 21, 2026	2,021	2,005	2,005	2,025	2,001.5	4.68M
April 20, 2026	2,061	2,021	2,021	2,071.5	2,014	5.81M
April 17, 2026	2,080	2,054.5	2,054.5	2,085	2,027	6.46M
April 16, 2026	2,013	2,033.5	2,033.5	2,057.5	1,999	9.54M
April 15, 2026	1,982	1,999	1,999	1,999	1,973	7.39M
April 14, 2026	1,996	1,968.5	1,968.5	2,001	1,946	9.92M
April 13, 2026	2,010	2,000	2,000	2,023	1,985	6.57M
April 10, 2026	2,146.5	2,027	2,027	2,157	2,012.5	15.41M
April 09, 2026	2,212	2,096.5	2,096.5	2,221.5	2,063.5	11.65M
April 08, 2026	2,257	2,198.5	2,198.5	2,262	2,198.5	7.52M
April 07, 2026	2,224	2,231	2,231	2,246.5	2,218.5	4.26M
April 06, 2026	2,180	2,194.5	2,194.5	2,222.5	2,175.5	4.03M
April 03, 2026	2,163	2,180	2,180	2,196.5	2,162	2.89M
April 02, 2026	2,192	2,180	2,180	2,222.5	2,174	5M
April 01, 2026	2,140.5	2,195	2,195	2,197.5	2,121.5	7.28M
March 31, 2026	2,136	2,123.5	2,123.5	2,152.5	2,106	6.98M
March 30, 2026	2,109	2,136	2,136	2,144.5	2,094	7.41M
March 27, 2026	2,103	2,126.5	2,126.5	2,135.5	2,102.5	7.16M
March 26, 2026	2,080	2,100.5	2,100.5	2,102	2,069	4.82M
March 25, 2026	2,088	2,080	2,080	2,090.5	2,061.5	5.38M
March 24, 2026	2,049	2,047	2,047	2,060	2,038	5.37M
March 23, 2026	2,050	2,032	2,032	2,060	2,018.5	4.81M
March 19, 2026	2,079	2,064.5	2,064.5	2,110	2,061	10.44M
March 18, 2026	2,080	2,109	2,109	2,116.5	2,078	7.42M
March 17, 2026	2,055.5	2,052	2,052	2,072.5	2,049	4.18M
March 16, 2026	2,038	2,045	2,045	2,073	2,033	5.89M
March 13, 2026	2,000.5	2,041	2,041	2,065	2,000.5	9.31M
March 12, 2026	2,027.5	2,028.5	2,028.5	2,030	2,004.5	7.29M
March 11, 2026	2,075	2,045	2,045	2,083	2,043	6.19M
March 10, 2026	2,090.5	2,054.5	2,055	2,092	2,041.5	3.62M
March 09, 2026	1,982.5	2,065	2,065	2,072	1,981	10.73M
March 06, 2026	2,001	2,072.5	2,072.5	2,079.5	2,001	8.68M
March 05, 2026	2,065	2,006	2,006	2,069	1,997.5	7.76M
March 04, 2026	2,023	2,027.5	2,025	2,039	2,001	4.21M