Seven & i Holdings Co., Ltd. SVNDF
14.05 USD 0.00 (+0.00%)
Regular-session close
14.05 Day range 14.05
10.95 52-week range 15.50
- YTD
- -4.10%
- 1 year
- +8.08%
SVNDF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | +0.30 | +2.18% | 100 |
| Nov 4, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | +0.95 | +7.42% | 11,500 |
| Oct 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | -0.21 | -1.61% | 100 |
| Sep 28, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | +0.13 | +1.01% | 100 |
| Sep 16, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | -0.25 | -1.90% | 1,500 |
| Sep 3, 2026 | 13.00 | 13.13 | 13.00 | 13.13 | +0.36 | +2.82% | 1,300 |
| Sep 2, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | -0.03 | -0.23% | 300 |
| Aug 31, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | +0.05 | +0.39% | 12,900 |
| Aug 26, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | +0.95 | +8.05% | 100 |
| Aug 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | -1.20 | -9.23% | 29,100 |
| Aug 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the SVNDF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.