Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Seven & i Holdings Co., Ltd. (SVNDY)

15.47
+0.22
+(1.44%)
At close: 3:57:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 202515.5015.5015.4615.4715.477,114
May 2, 202515.1815.3615.0015.2515.25107,700
May 1, 202514.5215.0014.5214.9114.9182,200
Apr 30, 202515.0015.3814.6614.7914.7977,700
Apr 29, 202515.0915.3514.8014.9114.9174,700
Apr 28, 202514.7015.2014.6814.8114.8162,700
Apr 25, 202514.7315.0014.5314.6714.6757,300
Apr 24, 202515.0015.3314.6414.7214.72191,600
Apr 23, 202514.7514.8514.6514.8014.80171,900
Apr 22, 202514.3514.8514.3514.5914.59283,900
Apr 21, 202514.2014.2914.0014.2514.25242,100
Apr 17, 202513.7313.8513.5913.5913.59240,100
Apr 16, 202513.5013.6213.5013.5113.51247,400
Apr 15, 202513.2613.7013.2613.5113.51170,000
Apr 14, 202513.4014.2913.4013.7013.70274,600
Apr 11, 202513.2814.0013.2813.7513.75386,100
Apr 10, 202513.5213.8513.3313.5513.55497,800
Apr 9, 202513.0613.5612.5013.4813.48377,700
Apr 8, 202513.1513.4012.5013.0013.00573,800
Apr 7, 202513.6313.6312.7013.1413.14658,300
Apr 4, 202513.1714.0513.1713.6513.65555,700
Apr 3, 202514.0014.4313.8213.9513.95294,400
Apr 2, 202514.8814.8814.0014.2714.27157,900
Apr 1, 202513.9914.5313.9914.4014.40260,000
Mar 31, 202514.3214.9414.3214.4714.47187,900
Mar 28, 202514.9215.3314.3914.6114.61285,300
Mar 27, 202514.7515.0914.7114.8014.80294,100
Mar 26, 202514.9815.3114.4114.6614.66150,900
Mar 25, 202515.0615.2814.6514.7414.74218,000
Mar 24, 202514.5714.9914.5714.9714.97463,400
Mar 21, 202514.6714.8314.6314.8314.83351,000
Mar 20, 202514.4314.9514.3514.4914.4957,700
Mar 19, 202514.5014.6814.2714.6614.66132,400
Mar 18, 202514.4314.4914.3814.4314.43290,800
Mar 17, 202514.6515.0014.3114.5014.50472,500
Mar 14, 202514.3814.7714.3814.7514.75336,300
Mar 13, 202514.7914.8314.5214.7814.78204,100
Mar 12, 202514.7514.7514.4714.6214.62193,000
Mar 11, 202514.3814.4414.3214.3314.33244,300
Mar 10, 202514.3614.4214.2514.2514.25201,000
Mar 7, 202514.1914.5014.1914.4014.40469,100
Mar 6, 202514.1015.0014.1014.7714.77888,900
Mar 5, 202513.5913.8813.4613.6613.66231,600
Mar 4, 202513.3014.1613.3014.0014.00762,800
Mar 3, 202514.3614.6014.3614.5514.55224,200
Feb 28, 202514.5414.6814.2314.2914.29184,200
Feb 27, 202514.3214.5014.1514.1914.19120,400
Feb 26, 202514.4115.0014.4114.8814.8861,700
Feb 25, 202516.0716.2015.9515.9815.9859,500
Feb 24, 202515.2015.8815.2015.7515.7556,400
Feb 21, 202515.8215.9515.6715.8215.8249,100
Feb 20, 202515.7816.3015.7816.1116.1152,100
Feb 19, 202515.5215.9615.5215.6615.6669,800
Feb 18, 202515.2916.1415.2915.7915.79105,400
Feb 14, 202516.0916.0915.7615.9615.9692,900
Feb 13, 202515.5515.9315.5515.8215.8263,000
Feb 12, 202515.5716.0715.3515.5215.5297,100
Feb 11, 202515.5015.9515.5015.8815.8866,100
Feb 10, 202515.3116.3315.3115.8415.84124,500
Feb 7, 202515.7016.1415.6415.7315.7374,300
Feb 6, 202516.2916.2915.7015.9715.9748,700
Feb 5, 202515.5615.9915.5615.8515.85134,900
Feb 4, 202515.7016.2515.4815.8015.8060,000
Feb 3, 202515.6615.9915.3615.6115.6163,500
Jan 31, 202516.0216.2915.8616.0216.0263,300
Jan 30, 202515.9217.0015.9216.3016.30176,400
Jan 29, 202515.6515.8315.5515.8315.8345,300
Jan 28, 202516.0016.0015.5215.7515.7561,300
Jan 27, 202516.2016.2015.5715.6215.6289,100
Jan 24, 202515.5015.6715.4215.6715.6765,700
Jan 23, 202515.4915.5815.3915.5815.5862,500
Jan 22, 202515.9815.9815.2615.6015.6090,500
Jan 21, 202516.2616.2615.5815.6515.6590,300
Jan 17, 202515.7515.8215.7015.8115.8171,600
Jan 16, 202515.5615.7115.5615.7015.7071,700
Jan 15, 202515.5415.7115.5415.5915.5973,400
Jan 14, 202515.9415.9415.2615.2915.29118,700
Jan 13, 202515.9315.9315.6015.6415.6487,600
Jan 10, 202515.4215.7615.4215.7115.71157,500
Jan 8, 202515.3115.3115.0015.0415.04115,200
Jan 7, 202515.0415.5115.0415.3515.35123,500
Jan 6, 202515.7515.7515.5015.5515.55103,000
Jan 3, 202515.6115.9615.5815.6815.6861,100
Jan 2, 202515.5016.5815.5015.6515.6575,400
Dec 31, 202416.3016.3015.5715.6615.6660,700
Dec 30, 202415.6015.7315.5615.6915.69101,800
Dec 27, 202415.5915.6515.5115.6515.6560,800
Dec 26, 202415.4815.5115.3815.4915.4979,100
Dec 24, 202415.1815.2615.1815.2615.2683,500
Dec 23, 202415.1915.4315.1915.4315.43172,600
Dec 20, 202415.6615.6614.8115.3415.34183,400
Dec 19, 202415.3316.4915.3315.7915.7995,300
Dec 18, 202415.9516.2915.8116.1216.1276,600
Dec 17, 202416.5816.6016.2916.3516.3585,600
Dec 16, 202416.2716.9316.2116.2316.2383,800
Dec 13, 202416.2316.3716.2216.3716.3782,400
Dec 12, 202416.3516.5116.3516.4016.40128,500
Dec 11, 202416.7216.8016.6516.7816.7896,000
Dec 10, 202416.6516.8116.6516.7016.7087,900
Dec 9, 202417.6217.6216.8317.0017.00133,100
Dec 6, 202417.6117.6117.1417.2017.20125,200
Dec 5, 202417.4217.5817.3517.4717.47185,400
Dec 4, 202418.0518.0517.3017.3717.37197,600
Dec 3, 202416.9717.4516.9717.3117.31699,200
Dec 2, 202417.3517.3917.1017.3117.31379,700
Nov 29, 202417.3717.3717.1817.2917.29124,200
Nov 27, 202417.4717.4716.9116.9216.92106,700
Nov 26, 202416.6816.7516.5716.6416.64164,900
Nov 25, 202417.1417.1416.4216.6116.61150,000
Nov 22, 202416.5416.5716.4816.4916.49505,500
Nov 21, 202416.8916.8916.2716.4516.45570,700
Nov 20, 202416.7516.9716.6316.7916.79157,900
Nov 19, 202418.5519.8815.7817.3617.36977,900
Nov 18, 202415.5616.1815.5615.7715.77573,200
Nov 15, 202415.7815.7815.1315.6215.621,297,200
Nov 14, 202416.0616.0615.2515.3815.38493,100
Nov 13, 202415.8816.5715.8716.0316.03703,600
Nov 12, 202415.0215.0214.2414.2614.26160,200
Nov 11, 202414.1814.4014.1814.3714.37162,800
Nov 8, 202414.4014.5514.3614.5114.51131,600
Nov 7, 202414.0014.5914.0014.5214.52172,600
Nov 6, 202413.7614.3213.7614.3014.30169,800
Nov 5, 202414.0014.5314.0014.5014.50250,300
Nov 4, 202414.1914.7214.0514.4014.40167,000
Nov 1, 202414.6914.6914.1114.2014.20395,100
Oct 31, 202414.3414.3914.2214.3514.35357,700
Oct 30, 202414.5014.5414.4514.4614.46127,100
Oct 29, 202414.5814.7014.5514.5814.58127,500
Oct 28, 202414.7014.9314.7014.9114.91120,100
Oct 25, 202414.6814.8914.6814.8314.83146,000
Oct 24, 202414.8914.9014.6814.8414.8493,000
Oct 23, 202414.4014.4814.1814.3614.36146,400
Oct 22, 202414.8114.9914.6214.6214.6264,800
Oct 21, 202415.3015.3014.7214.8114.81103,200
Oct 18, 202414.6714.7914.6714.7514.75286,000
Oct 17, 202414.6914.8614.6614.6614.66718,000
Oct 16, 202414.8615.0014.6614.7214.721,559,200
Oct 15, 202415.2415.3214.4014.8814.88453,200
Oct 14, 202415.3315.4615.2715.3315.3374,200
Oct 11, 202415.5115.5115.3315.3515.3573,300
Oct 10, 202415.0715.5314.9915.5315.53129,800
Oct 9, 202415.5016.0015.5015.8415.8487,200
Oct 8, 202414.7315.1314.7314.9914.9995,300
Oct 7, 202414.9514.9614.9014.9514.95116,300
Oct 4, 202414.9415.0214.8314.9014.9092,800
Oct 3, 202414.5014.7114.4214.5814.5859,200
Oct 2, 202414.8114.8414.7014.8214.8270,000
Oct 1, 202414.4515.9014.4514.9014.90155,000
Sep 30, 202415.0015.1014.8214.9714.9765,800
Sep 27, 202415.2715.2714.9914.9914.9973,200
Sep 26, 202415.0515.2615.0515.2215.2283,000
Sep 25, 202414.8015.0314.8014.9714.9765,800
Sep 24, 202414.8914.9014.8214.8614.86142,000
Sep 23, 202415.5515.5514.9015.0515.0563,800
Sep 20, 202414.5115.0414.5114.9714.97180,400
Sep 19, 202414.8815.2014.8815.1915.1985,300
Sep 18, 202415.1315.2615.0415.0615.06467,800
Sep 17, 202415.2515.3515.1515.2215.22209,900
Sep 16, 202414.7815.1714.7815.1215.12309,700
Sep 13, 202415.1515.2314.8614.9014.90232,900
Sep 12, 202415.7515.7515.3515.6215.62305,600
Sep 11, 202415.2315.2314.8515.0015.00260,200
Sep 10, 202415.7015.7514.6715.1315.13369,900
Sep 9, 202415.8215.8215.0215.4315.43423,900
Sep 6, 202414.4114.9014.4114.7314.73274,200
Sep 5, 202414.6314.6314.0114.5314.53423,300
Sep 4, 202414.8215.2414.8215.1215.12328,100
Sep 3, 202414.8015.2814.8014.9014.90932,000
Aug 30, 202414.5114.5114.2814.4614.46198,900
Aug 29, 202415.2215.2214.6214.7314.73558,400
Aug 28, 202414.2315.2814.2314.3214.32136,600
Aug 27, 202414.4714.5514.3014.4314.431,275,000
Aug 26, 202414.3014.3014.0314.1114.11443,200
Aug 23, 202414.5014.5013.8214.1214.12147,600
Aug 22, 202414.0314.0313.2913.7213.72470,900
Aug 21, 202413.8014.0213.8014.0114.01529,800
Aug 20, 202413.7013.7013.1813.1813.18425,800
Aug 19, 202414.2415.2114.2014.9014.90972,700
Aug 16, 202411.8911.8911.5011.6411.64115,800
Aug 15, 202411.8811.9511.6811.9511.95334,800
Aug 14, 202411.8811.8811.7711.8111.81117,600
Aug 13, 202412.1112.1111.6511.8011.80390,200
Aug 12, 202411.8711.8711.3011.4211.42527,600
Aug 9, 202411.4011.4211.3011.4211.42767,200
Aug 8, 202411.9511.9511.3611.5011.50455,200
Aug 7, 202412.1312.1311.4811.4811.48401,100
Aug 6, 202411.1912.0911.1911.5611.56463,600
Aug 5, 202410.8611.9010.8611.6011.60353,200
Aug 2, 202411.5612.0011.5611.9511.95355,200
Aug 1, 202411.9411.9411.8211.8411.84283,100
Jul 31, 202412.1712.1711.8011.9511.95257,100
Jul 30, 202411.9012.0511.5711.6411.64471,100
Jul 29, 202411.9911.9911.4111.4711.47717,500
Jul 26, 202411.3511.6711.2011.2711.27454,200
Jul 25, 202411.2611.3911.2611.3511.35477,300
Jul 24, 202411.8411.8411.2911.2911.29228,000
Jul 23, 202411.4511.5111.4311.4611.46292,100
Jul 22, 202411.2511.9211.2511.4011.40470,600
Jul 19, 202411.4311.4311.3411.3711.37276,600
Jul 18, 202411.5111.5411.3911.4311.43246,500
Jul 17, 202411.5011.5011.3211.3611.36175,300
Jul 16, 202411.0811.3211.0811.2711.27540,200
Jul 15, 202411.7211.8011.0011.4211.42388,500
Jul 12, 202411.5511.7011.4511.4511.45221,200
Jul 11, 202411.7011.7011.4011.5011.50412,200
Jul 10, 202412.4412.4411.9412.0512.05166,800
Jul 9, 202412.6012.6012.0212.0312.03170,200
Jul 8, 202412.7412.7412.2012.2212.22348,500
Jul 5, 202411.9912.7411.9912.3212.32347,500
Jul 3, 202412.5112.5112.1612.2212.22172,200
Jul 2, 202412.2712.2712.0012.2212.22409,000
Jul 1, 202412.2012.4912.0512.0512.05384,200
Jun 28, 202412.5512.5511.9112.2012.20301,500
Jun 27, 202411.8112.2411.8112.1412.14223,600
Jun 26, 202412.0712.2912.0712.2512.25176,800
Jun 25, 202412.1012.2612.0012.2512.25347,000
Jun 24, 202412.1112.5012.1112.1212.12569,900
Jun 21, 202411.7912.1611.7912.1212.12373,000
Jun 20, 202411.9112.5511.9112.1512.15175,800
Jun 18, 202411.9612.7111.9612.3712.37364,900
Jun 17, 202413.0313.0312.6112.7012.70162,200
Jun 14, 202412.7912.8412.6112.6712.67116,200
Jun 13, 202412.5012.8812.5012.8212.82125,100
Jun 12, 202413.1113.4312.9412.9512.95146,700
Jun 11, 202412.5613.0812.5612.9712.97155,600
Jun 10, 202412.5713.0812.5713.0813.08118,500
Jun 7, 202412.8113.1212.8113.0713.0750,700
Jun 6, 202412.7613.2512.7613.2313.23103,900
Jun 5, 202412.6813.5812.6813.2313.23102,000
Jun 4, 202412.6713.1912.6713.0813.08154,800
Jun 3, 202412.6013.2212.6012.9112.91168,700
May 31, 202413.2613.2612.4712.8712.87202,500
May 30, 202412.8212.9712.6812.9512.95168,500
May 29, 202412.4312.8212.4312.7112.71184,400
May 28, 202412.9513.0712.8412.8712.87192,400
May 24, 202412.6712.8912.6612.8712.87125,600
May 23, 202412.9713.3212.7612.7812.78241,800
May 22, 202412.5113.3012.5112.8912.89261,800
May 21, 202413.4013.4012.9712.9712.97151,900
May 20, 202413.0013.0612.9813.0213.02156,500
May 17, 202412.8212.9712.6412.9512.95122,600
May 16, 202412.6113.0212.6112.9612.96131,500
May 15, 202412.9112.9912.8812.9712.97132,800
May 14, 202413.2013.2012.8912.9512.95129,400
May 13, 202413.2913.2912.8612.8612.86247,400
May 10, 202413.1013.4012.6013.1813.18862,100
May 9, 202412.9512.9512.8912.9212.92184,600
May 8, 202412.9112.9112.7112.7612.7672,700
May 7, 202412.4812.9512.4812.9012.90202,000
May 6, 202413.2513.2512.9213.1413.14114,400

Related Tickers

CRRFY Carrefour SA
3.1100
+0.32%
 
WNGRF George Weston Limited
192.60
-0.20%
 
AHOG.BE Koninklijke Ahold Delhaize NV
35.79
-1.24%
 
WWR.F Woolworths Group Limited
18.60
+1.09%
 
MTRAF Metro Inc.
76.49
+0.66%
 
KOG.SG The Kroger Co
62.88
-1.40%
 
TCO0.DE Tesco PLC
4.2600
-2.29%
 
KESKOA.HE Kesko Oyj
20.05
+1.26%
 
CO.PA Casino, Guichard-Perrachon S.A.
0.6066
+1.86%
 
CA.PA Carrefour SA
13.56
-0.77%