SVNDF - Seven & i Holdings Co., Ltd.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| May 30, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| May 26, 2023 | 45.04 | 45.04 | 44.63 | 44.65 | 44.65 | 2,000 |
| May 25, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1,300 |
| May 24, 2023 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| May 23, 2023 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| May 22, 2023 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| May 19, 2023 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 1,100 |
| May 18, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| May 17, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| May 16, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| May 15, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| May 12, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 100 |
| May 11, 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 400 |
| May 10, 2023 | 46.70 | 46.70 | 46.65 | 46.65 | 46.65 | 200 |
| May 09, 2023 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| May 08, 2023 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| May 05, 2023 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 100 |
| May 04, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 100 |
| May 03, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| May 02, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 6,600 |
| May 01, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Apr 28, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 4,500 |
| Apr 27, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Apr 26, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 700 |
| Apr 25, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Apr 24, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Apr 21, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Apr 20, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 100 |
| Apr 19, 2023 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 1,500 |
| Apr 18, 2023 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 5,100 |
| Apr 17, 2023 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| Apr 14, 2023 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| Apr 13, 2023 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 5,000 |
| Apr 12, 2023 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| Apr 11, 2023 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 300 |
| Apr 10, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Apr 06, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Apr 05, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 1,500 |
| Apr 04, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Apr 03, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Mar 31, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Mar 30, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Mar 29, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Mar 28, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Mar 27, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Mar 24, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Mar 23, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Mar 22, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 4,600 |
| Mar 21, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Mar 20, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Mar 17, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 300 |
| Mar 16, 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Mar 15, 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Mar 14, 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Mar 13, 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Mar 10, 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Mar 09, 2023 | 48.51 | 48.51 | 47.46 | 47.46 | 47.46 | 200 |
| Mar 08, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 600 |
| Mar 07, 2023 | 46.01 | 46.01 | 45.85 | 45.85 | 45.85 | 1,100 |
| Mar 06, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Mar 03, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 4,700 |
| Mar 02, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Mar 01, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 200 |
| Feb 28, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Feb 27, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Feb 27, 2023 | 0.392 Dividend | |||||
| Feb 24, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.56 | - |
| Feb 23, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.56 | - |
| Feb 22, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.56 | 200 |
| Feb 21, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.35 | - |
| Feb 17, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.35 | - |
| Feb 16, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.35 | 600 |
| Feb 15, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.35 | - |
| Feb 14, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.35 | - |
| Feb 13, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.35 | - |
| Feb 10, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 45.35 | 2,200 |
| Feb 09, 2023 | 44.63 | 44.63 | 44.63 | 44.63 | 44.24 | 100 |
| Feb 08, 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 44.87 | - |
| Feb 07, 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 44.87 | - |
| Feb 06, 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 44.87 | 1,600 |
| Feb 03, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.18 | - |
| Feb 02, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.18 | - |
| Feb 01, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.18 | - |
| Jan 31, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.18 | - |
| Jan 30, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.18 | - |
| Jan 27, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.18 | - |
| Jan 26, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.18 | - |
| Jan 25, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.18 | - |
| Jan 24, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 46.18 | 500 |
| Jan 23, 2023 | 46.90 | 46.94 | 46.59 | 46.59 | 46.18 | 500 |
| Jan 20, 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 45.73 | 100 |
| Jan 19, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.44 | 100 |
| Jan 18, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.44 | - |
| Jan 17, 2023 | 47.15 | 47.15 | 46.85 | 46.85 | 46.44 | 2,000 |
| Jan 13, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 45.60 | - |
| Jan 12, 2023 | 45.00 | 46.00 | 44.81 | 46.00 | 45.60 | 1,300 |
| Jan 11, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.02 | - |
| Jan 10, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.02 | - |
| Jan 09, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.02 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.