Seven & i Holdings

3382
🏛️ usa →
13.04
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-26 17.51 17.51 17.51 17.51 0.0M
2024-12-24 17.11 17.11 17.11 17.11 0.0M
2024-12-19 17.78 17.78 17.78 17.78 0.0M
2024-12-13 15.76 15.76 15.76 15.76 0.0M
2024-12-12 16.10 16.10 15.76 16.10 0.0M
2024-12-10 17.47 17.47 17.47 17.47 0.0M
2024-12-09 19.08 19.08 19.08 19.08 0.0M
2024-12-06 18.51 18.51 18.51 18.51 0.0M
2024-12-05 17.58 17.58 17.58 17.58 0.0M
2024-12-04 17.12 18.00 17.12 18.00 0.0M
2024-12-03 16.05 16.09 16.05 16.05 0.0M
2024-11-29 16.58 16.58 16.08 16.08 0.0M
2024-11-25 17.86 17.86 17.86 17.86 0.0M
2024-11-22 16.40 16.40 16.35 16.35 0.0M
2024-11-15 15.71 15.71 15.71 15.71 0.0M
2024-11-13 16.00 16.50 16.00 16.50 0.1M
2024-11-12 14.45 14.45 14.45 14.45 0.0M
2024-11-05 14.40 14.40 14.40 14.40 0.0M
2024-10-22 14.45 14.45 14.40 14.40 0.0M
2024-10-21 14.85 14.85 14.85 14.85 0.0M
2024-10-15 15.50 15.50 14.90 14.90 0.0M
2024-10-11 15.89 15.89 15.47 15.51 0.0M
2024-10-10 16.00 16.00 14.92 15.15 0.0M
2024-10-09 16.00 16.05 16.00 16.00 0.0M
2024-10-08 15.15 15.15 15.15 15.15 0.0M
2024-10-07 16.04 16.04 16.04 16.04 0.0M
2024-09-30 14.60 14.72 14.60 14.72 0.0M
2024-09-26 16.00 16.00 16.00 16.00 0.0M
2024-09-25 14.99 14.99 14.99 14.99 0.0M
2024-09-24 15.05 15.05 14.78 14.78 0.0M
2024-09-20 15.00 15.00 15.00 15.00 0.0M
2024-09-19 15.00 15.00 14.60 15.00 0.0M
2024-09-17 15.35 15.35 15.35 15.35 0.0M
2024-09-09 15.33 15.33 15.33 15.33 0.0M
2024-09-06 15.35 15.35 15.03 15.03 0.0M
2024-09-03 15.62 15.62 15.35 15.35 0.2M
2024-08-30 14.50 14.50 14.50 14.50 0.0M
2024-08-28 14.40 14.40 14.00 14.00 0.0M
2024-08-27 14.75 14.75 14.43 14.55 0.1M
2024-08-26 14.05 14.05 14.05 14.05 0.0M
2024-08-23 14.05 14.05 14.00 14.05 0.0M
2024-08-22 14.10 15.00 13.74 13.74 0.0M
2024-08-21 14.00 14.00 14.00 14.00 0.0M
2024-08-20 13.42 13.75 13.00 13.09 0.0M
2024-08-19 14.65 14.95 14.55 14.75 0.0M
2024-08-16 11.47 12.03 11.47 12.03 0.0M
2024-08-15 11.70 11.70 11.65 11.65 0.0M
2024-08-14 11.65 11.65 11.65 11.65 0.0M
2024-08-13 10.45 10.45 10.45 10.45 0.0M
2024-08-09 11.30 11.30 11.30 11.30 0.0M
2024-08-08 10.40 10.40 10.40 10.40 0.0M
2024-08-02 11.70 11.70 11.70 11.70 0.0M
2024-08-01 11.85 11.86 11.85 11.86 0.0M
2024-07-29 11.51 11.51 11.26 11.26 0.0M
2024-07-26 11.61 11.61 11.61 11.61 0.0M
2024-07-25 11.50 11.50 11.50 11.50 0.0M
2024-07-24 11.00 11.72 11.00 11.72 0.0M
2024-07-23 11.45 11.45 11.45 11.45 0.0M
2024-07-22 11.87 11.87 11.87 11.87 0.0M
2024-07-18 11.88 11.88 11.88 11.88 0.0M
2024-07-15 11.84 11.84 11.84 11.84 0.0M
2024-07-12 11.85 11.85 11.85 11.85 0.0M
2024-07-11 11.41 11.41 11.41 11.41 0.0M
2024-07-10 11.97 12.34 11.97 12.34 0.0M
2024-07-03 12.60 12.60 12.60 12.60 0.0M
2024-06-28 12.23 12.23 12.23 12.23 0.0M
2024-06-25 12.30 12.30 12.30 12.30 0.0M
2024-06-17 12.60 12.75 12.60 12.75 0.0M
2024-06-14 12.80 12.80 12.80 12.80 0.0M
2024-06-03 12.53 12.93 12.53 12.93 0.0M
2024-05-31 12.98 13.10 12.98 12.98 0.0M
2024-05-29 12.73 12.73 12.73 12.73 0.0M
2024-05-22 13.16 13.16 13.16 13.16 0.0M
2024-05-21 13.08 13.08 13.08 13.08 0.0M
2024-05-17 13.02 13.02 13.02 13.02 0.0M
2024-05-13 13.34 13.34 12.88 12.88 0.0M
2024-05-10 13.34 13.34 13.34 13.34 0.0M
2024-05-01 13.04 13.04 13.04 13.04 0.0M
2024-04-25 12.54 12.54 12.54 12.54 0.0M
2024-04-19 12.95 12.95 12.95 12.95 0.0M
2024-04-11 13.75 13.75 13.75 13.75 0.0M
2024-04-10 14.33 14.33 14.33 14.33 0.0M
2024-04-09 14.87 14.87 14.59 14.59 0.0M
2024-04-02 14.00 14.00 14.00 14.00 0.0M
2024-04-01 14.05 14.14 14.05 14.14 0.0M
2024-03-18 14.31 14.31 14.31 14.31 0.0M
2024-03-14 14.06 14.69 14.06 14.69 0.0M
2024-03-01 14.64 14.64 14.64 14.64 0.0M
2024-02-28 13.84 13.84 13.84 13.84 0.0M
2024-02-27 14.00 14.12 6.67 14.12 0.0M
2024-02-26 14.25 14.25 14.25 14.25 0.0M
2024-02-20 13.69 13.69 13.69 13.69 0.0M
2024-02-09 13.78 13.78 13.78 13.78 0.0M
2024-01-31 13.12 13.12 13.10 13.10 0.0M
2024-01-30 13.08 13.08 13.08 13.08 0.0M
2024-01-23 12.78 12.83 12.53 12.83 0.0M
2024-01-18 12.72 12.72 12.72 12.72 0.0M