3382.T
Seven & i Holdings Co., Ltd.
09:30:00
1934 ¥
0.0000 (%0.00)
Önceki Kapanış: 1945.5
Düşük₺1898
Yüksek₺1939
3382.T: Seven & i Holdings Co., Ltd. Arşiv
2007 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.111,8374
KAPANIŞ 1.111,1886
En Düşük
DÜŞÜK 886,67
En Yüksek
YÜKSEK 1.333,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2007 | 1.283,33 | 1.290 | 1.270 | 1.276,67 |
| 05.01.2007 | 1.273,33 | 1.283,33 | 1.270 | 1.276,67 |
| 09.01.2007 | 1.266,67 | 1.290 | 1.263,33 | 1.283,33 |
| 10.01.2007 | 1.286,67 | 1.290 | 1.250 | 1.260 |
| 11.01.2007 | 1.263,33 | 1.266,67 | 1.226,67 | 1.240 |
| 12.01.2007 | 1.246,67 | 1.260 | 1.240 | 1.253,33 |
| 15.01.2007 | 1.270 | 1.270 | 1.253,33 | 1.256,67 |
| 16.01.2007 | 1.253,33 | 1.253,33 | 1.240 | 1.246,67 |
| 17.01.2007 | 1.250 | 1.256,67 | 1.230 | 1.250 |
| 18.01.2007 | 1.253,33 | 1.266,67 | 1.250 | 1.256,67 |
| 19.01.2007 | 1.253,33 | 1.263,33 | 1.243,33 | 1.263,33 |
| 22.01.2007 | 1.260 | 1.260 | 1.250 | 1.256,67 |
| 23.01.2007 | 1.246,67 | 1.256,67 | 1.243,33 | 1.246,67 |
| 24.01.2007 | 1.246,67 | 1.253,33 | 1.240 | 1.250 |
| 25.01.2007 | 1.253,33 | 1.256,67 | 1.233,33 | 1.236,67 |
| 26.01.2007 | 1.240 | 1.240 | 1.216,67 | 1.233,33 |
| 29.01.2007 | 1.213,33 | 1.223,33 | 1.206,67 | 1.216,67 |
| 30.01.2007 | 1.226,67 | 1.233,33 | 1.210 | 1.216,67 |
| 31.01.2007 | 1.220 | 1.220 | 1.200 | 1.210 |
| 01.02.2007 | 1.206,67 | 1.220 | 1.203,33 | 1.210 |
| 02.02.2007 | 1.213,33 | 1.216,67 | 1.206,67 | 1.210 |
| 05.02.2007 | 1.213,33 | 1.216,67 | 1.200 | 1.200 |
| 06.02.2007 | 1.210 | 1.213,33 | 1.200 | 1.200 |
| 07.02.2007 | 1.203,33 | 1.203,33 | 1.190 | 1.196,67 |
| 08.02.2007 | 1.206,67 | 1.246,67 | 1.203,33 | 1.206,67 |
| 09.02.2007 | 1.206,67 | 1.210 | 1.193,33 | 1.206,67 |
| 13.02.2007 | 1.193,33 | 1.196,67 | 1.176,67 | 1.193,33 |
| 14.02.2007 | 1.190 | 1.196,67 | 1.186,67 | 1.193,33 |
| 15.02.2007 | 1.210 | 1.263,33 | 1.210 | 1.250 |
| 16.02.2007 | 1.246,67 | 1.253,33 | 1.230 | 1.250 |
| 19.02.2007 | 1.253,33 | 1.286,67 | 1.250 | 1.250 |
| 20.02.2007 | 1.263,33 | 1.273,33 | 1.246,67 | 1.256,67 |
| 21.02.2007 | 1.260 | 1.293,33 | 1.256,67 | 1.283,33 |
| 22.02.2007 | 1.290 | 1.323,33 | 1.286,67 | 1.300 |
| 23.02.2007 | 1.300 | 1.303,33 | 1.286,67 | 1.296,67 |
| 26.02.2007 | 1.300 | 1.333,33 | 1.276,67 | 1.286,67 |
| 27.02.2007 | 1.286,67 | 1.293,33 | 1.266,67 | 1.286,67 |
| 28.02.2007 | 1.236,67 | 1.266,67 | 1.220 | 1.266,67 |
| 01.03.2007 | 1.246,67 | 1.253,33 | 1.233,33 | 1.243,33 |
| 02.03.2007 | 1.233,33 | 1.246,67 | 1.226,67 | 1.226,67 |
| 05.03.2007 | 1.210 | 1.220 | 1.200 | 1.206,67 |
| 06.03.2007 | 1.203,33 | 1.210 | 1.193,33 | 1.206,67 |
| 07.03.2007 | 1.223,33 | 1.223,33 | 1.200 | 1.203,33 |
| 08.03.2007 | 1.193,33 | 1.213,33 | 1.183,33 | 1.210 |
| 09.03.2007 | 1.220 | 1.226,67 | 1.203,33 | 1.223,33 |
| 12.03.2007 | 1.213,33 | 1.216,67 | 1.203,33 | 1.206,67 |
| 13.03.2007 | 1.210 | 1.210 | 1.200 | 1.203,33 |
| 14.03.2007 | 1.190 | 1.193,33 | 1.170 | 1.176,67 |
| 15.03.2007 | 1.190 | 1.193,33 | 1.166,67 | 1.170 |
| 16.03.2007 | 1.170 | 1.183,33 | 1.163,33 | 1.163,33 |
| 19.03.2007 | 1.160 | 1.170 | 1.153,33 | 1.163,33 |
| 20.03.2007 | 1.170 | 1.180 | 1.160 | 1.170 |
| 22.03.2007 | 1.186,67 | 1.196,67 | 1.176,67 | 1.193,33 |
| 23.03.2007 | 1.206,67 | 1.216,67 | 1.203,33 | 1.203,33 |
| 26.03.2007 | 1.210 | 1.223,33 | 1.206,67 | 1.216,67 |
| 27.03.2007 | 1.203,33 | 1.213,33 | 1.203,33 | 1.210 |
| 28.03.2007 | 1.193,33 | 1.200 | 1.173,33 | 1.176,67 |
| 29.03.2007 | 1.176,67 | 1.193,33 | 1.173,33 | 1.186,67 |
| 30.03.2007 | 1.206,67 | 1.206,67 | 1.196,67 | 1.196,67 |
| 02.04.2007 | 1.203,33 | 1.213,33 | 1.183,33 | 1.190 |
| 03.04.2007 | 1.196,67 | 1.200 | 1.176,67 | 1.193,33 |
| 05.04.2007 | 1.230 | 1.236,67 | 1.223,33 | 1.230 |
| 06.04.2007 | 1.216,67 | 1.220 | 1.196,67 | 1.200 |
| 09.04.2007 | 1.200 | 1.210 | 1.196,67 | 1.203,33 |
| 10.04.2007 | 1.203,33 | 1.203,33 | 1.186,67 | 1.196,67 |
| 11.04.2007 | 1.203,33 | 1.213,33 | 1.190 | 1.200 |
| 12.04.2007 | 1.193,33 | 1.196,67 | 1.176,67 | 1.183,33 |
| 13.04.2007 | 1.183,33 | 1.186,67 | 1.146,67 | 1.153,33 |
| 16.04.2007 | 1.183,33 | 1.186,67 | 1.170 | 1.173,33 |
| 17.04.2007 | 1.186,67 | 1.186,67 | 1.153,33 | 1.170 |
| 18.04.2007 | 1.173,33 | 1.173,33 | 1.160 | 1.163,33 |
| 19.04.2007 | 1.163,33 | 1.163,33 | 1.140 | 1.153,33 |
| 20.04.2007 | 1.143,33 | 1.156,67 | 1.136,67 | 1.153,33 |
| 23.04.2007 | 1.156,67 | 1.160 | 1.136,67 | 1.146,67 |
| 24.04.2007 | 1.140 | 1.146,67 | 1.136,67 | 1.143,33 |
| 25.04.2007 | 1.146,67 | 1.156,67 | 1.136,67 | 1.146,67 |
| 26.04.2007 | 1.156,67 | 1.173,33 | 1.156,67 | 1.163,33 |
| 27.04.2007 | 1.163,33 | 1.170 | 1.143,33 | 1.153,33 |
| 01.05.2007 | 1.143,33 | 1.146,67 | 1.133,33 | 1.146,67 |
| 02.05.2007 | 1.143,33 | 1.156,67 | 1.136,67 | 1.150 |
| 07.05.2007 | 1.166,67 | 1.173,33 | 1.163,33 | 1.170 |
| 08.05.2007 | 1.173,33 | 1.190 | 1.173,33 | 1.183,33 |
| 09.05.2007 | 1.170 | 1.186,67 | 1.166,67 | 1.180 |
| 10.05.2007 | 1.176,67 | 1.176,67 | 1.160 | 1.166,67 |
| 11.05.2007 | 1.166,67 | 1.166,67 | 1.153,33 | 1.160 |
| 14.05.2007 | 1.160 | 1.163,33 | 1.150 | 1.156,67 |
| 15.05.2007 | 1.153,33 | 1.166,67 | 1.150 | 1.153,33 |
| 16.05.2007 | 1.160 | 1.173,33 | 1.160 | 1.166,67 |
| 17.05.2007 | 1.166,67 | 1.173,33 | 1.163,33 | 1.163,33 |
| 18.05.2007 | 1.176,67 | 1.180 | 1.163,33 | 1.166,67 |
| 21.05.2007 | 1.170 | 1.176,67 | 1.166,67 | 1.173,33 |
| 22.05.2007 | 1.166,67 | 1.190 | 1.166,67 | 1.186,67 |
| 23.05.2007 | 1.190 | 1.196,67 | 1.186,67 | 1.190 |
| 24.05.2007 | 1.180 | 1.196,67 | 1.173,33 | 1.190 |
| 25.05.2007 | 1.173,33 | 1.183,33 | 1.170 | 1.183,33 |
| 28.05.2007 | 1.183,33 | 1.183,33 | 1.176,67 | 1.176,67 |
| 29.05.2007 | 1.170 | 1.176,67 | 1.166,67 | 1.173,33 |
| 30.05.2007 | 1.170 | 1.173,33 | 1.163,33 | 1.173,33 |
| 31.05.2007 | 1.180 | 1.190 | 1.170 | 1.173,33 |
| 01.06.2007 | 1.166,67 | 1.173,33 | 1.160 | 1.166,67 |
| 04.06.2007 | 1.183,33 | 1.183,33 | 1.146,67 | 1.160 |
| 05.06.2007 | 1.153,33 | 1.156,67 | 1.143,33 | 1.153,33 |
| 06.06.2007 | 1.156,67 | 1.170 | 1.146,67 | 1.150 |
| 07.06.2007 | 1.140 | 1.160 | 1.140 | 1.160 |
| 08.06.2007 | 1.150 | 1.166,67 | 1.140 | 1.150 |
| 11.06.2007 | 1.146,67 | 1.150 | 1.140 | 1.150 |
| 12.06.2007 | 1.150 | 1.153,33 | 1.136,67 | 1.136,67 |
| 13.06.2007 | 1.130 | 1.136,67 | 1.123,33 | 1.133,33 |
| 14.06.2007 | 1.126,67 | 1.133,33 | 1.126,67 | 1.133,33 |
| 15.06.2007 | 1.146,67 | 1.163,33 | 1.136,67 | 1.150 |
| 18.06.2007 | 1.163,33 | 1.166,67 | 1.153,33 | 1.156,67 |
| 19.06.2007 | 1.163,33 | 1.170 | 1.156,67 | 1.156,67 |
| 20.06.2007 | 1.153,33 | 1.163,33 | 1.153,33 | 1.160 |
| 21.06.2007 | 1.160 | 1.166,67 | 1.156,67 | 1.160 |
| 22.06.2007 | 1.143,33 | 1.160 | 1.143,33 | 1.150 |
| 25.06.2007 | 1.150 | 1.163,33 | 1.143,33 | 1.146,67 |
| 26.06.2007 | 1.140 | 1.143,33 | 1.133,33 | 1.136,67 |
| 27.06.2007 | 1.140 | 1.143,33 | 1.133,33 | 1.133,33 |
| 28.06.2007 | 1.133,33 | 1.143,33 | 1.130 | 1.140 |
| 29.06.2007 | 1.156,67 | 1.180 | 1.153,33 | 1.173,33 |
| 02.07.2007 | 1.163,33 | 1.170 | 1.156,67 | 1.166,67 |
| 03.07.2007 | 1.173,33 | 1.176,67 | 1.166,67 | 1.166,67 |
| 04.07.2007 | 1.173,33 | 1.186,67 | 1.170 | 1.170 |
| 05.07.2007 | 1.206,67 | 1.213,33 | 1.200 | 1.200 |
| 06.07.2007 | 1.186,67 | 1.193,33 | 1.180 | 1.190 |
| 09.07.2007 | 1.206,67 | 1.213,33 | 1.190 | 1.190 |
| 10.07.2007 | 1.206,67 | 1.210 | 1.200 | 1.203,33 |
| 11.07.2007 | 1.186,67 | 1.193,33 | 1.183,33 | 1.190 |
| 12.07.2007 | 1.203,33 | 1.226,67 | 1.203,33 | 1.210 |
| 13.07.2007 | 1.226,67 | 1.233,33 | 1.216,67 | 1.223,33 |
| 17.07.2007 | 1.206,67 | 1.210 | 1.193,33 | 1.200 |
| 18.07.2007 | 1.190 | 1.196,67 | 1.173,33 | 1.183,33 |
| 19.07.2007 | 1.190 | 1.196,67 | 1.186,67 | 1.186,67 |
| 20.07.2007 | 1.183,33 | 1.186,67 | 1.173,33 | 1.173,33 |
| 23.07.2007 | 1.173,33 | 1.176,67 | 1.160 | 1.166,67 |
| 24.07.2007 | 1.156,67 | 1.173,33 | 1.150 | 1.166,67 |
| 25.07.2007 | 1.160 | 1.166,67 | 1.153,33 | 1.163,33 |
| 26.07.2007 | 1.153,33 | 1.160 | 1.140 | 1.143,33 |
| 27.07.2007 | 1.126,67 | 1.136,67 | 1.123,33 | 1.130 |
| 30.07.2007 | 1.126,67 | 1.130 | 1.110 | 1.116,67 |
| 31.07.2007 | 1.110 | 1.126,67 | 1.103,33 | 1.113,33 |
| 01.08.2007 | 1.120 | 1.120 | 1.093,33 | 1.096,67 |
| 02.08.2007 | 1.100 | 1.113,33 | 1.093,33 | 1.096,67 |
| 03.08.2007 | 1.110 | 1.110 | 1.090 | 1.096,67 |
| 06.08.2007 | 1.080 | 1.096,67 | 1.080 | 1.086,67 |
| 07.08.2007 | 1.090 | 1.093,33 | 1.076,67 | 1.083,33 |
| 08.08.2007 | 1.086,67 | 1.103,33 | 1.080 | 1.093,33 |
| 09.08.2007 | 1.116,67 | 1.123,33 | 1.103,33 | 1.106,67 |
| 10.08.2007 | 1.090 | 1.103,33 | 1.083,33 | 1.093,33 |
| 13.08.2007 | 1.080 | 1.086,67 | 1.066,67 | 1.073,33 |
| 14.08.2007 | 1.076,67 | 1.083,33 | 1.070 | 1.076,67 |
| 15.08.2007 | 1.070 | 1.076,67 | 1.060 | 1.063,33 |
| 16.08.2007 | 1.050 | 1.053,33 | 1.000 | 1.036,67 |
| 17.08.2007 | 1.020 | 1.030 | 993,33 | 996,67 |
| 20.08.2007 | 1.040 | 1.050 | 1.020 | 1.036,67 |
| 21.08.2007 | 1.030 | 1.043,33 | 1.023,33 | 1.043,33 |
| 22.08.2007 | 1.036,67 | 1.046,67 | 1.023,33 | 1.036,67 |
| 23.08.2007 | 1.060 | 1.076,67 | 1.053,33 | 1.073,33 |
| 24.08.2007 | 1.046,67 | 1.063,33 | 1.046,67 | 1.060 |
| 27.08.2007 | 1.066,67 | 1.073,33 | 1.056,67 | 1.063,33 |
| 28.08.2007 | 1.056,67 | 1.056,67 | 1.043,33 | 1.050 |
| 29.08.2007 | 1.020 | 1.026,67 | 1.013,33 | 1.023,33 |
| 30.08.2007 | 1.040 | 1.043,33 | 1.030 | 1.030 |
| 31.08.2007 | 1.033,33 | 1.033,33 | 1.016,67 | 1.030 |
| 03.09.2007 | 1.033,33 | 1.033,33 | 1.023,33 | 1.033,33 |
| 04.09.2007 | 1.040 | 1.046,67 | 1.030 | 1.040 |
| 05.09.2007 | 1.036,67 | 1.040 | 1.016,67 | 1.016,67 |
| 06.09.2007 | 1.010 | 1.023,33 | 1.003,33 | 1.020 |
| 07.09.2007 | 1.003,33 | 1.010 | 1.000 | 1.006,67 |
| 10.09.2007 | 976,67 | 993,33 | 976,67 | 980 |
| 11.09.2007 | 985 | 995 | 976,67 | 985 |
| 12.09.2007 | 988,33 | 995 | 970 | 981,67 |
| 13.09.2007 | 995 | 995 | 975 | 986,67 |
| 14.09.2007 | 986,67 | 988,33 | 978,33 | 981,67 |
| 18.09.2007 | 976,67 | 978,33 | 961,67 | 965 |
| 19.09.2007 | 990 | 993,33 | 978,33 | 983,33 |
| 20.09.2007 | 981,67 | 981,67 | 958,33 | 965 |
| 21.09.2007 | 978,33 | 980 | 951,67 | 961,67 |
| 25.09.2007 | 935 | 941,67 | 931,67 | 941,67 |
| 26.09.2007 | 965 | 970 | 956,67 | 956,67 |
| 27.09.2007 | 968,33 | 998,33 | 963,33 | 996,67 |
| 28.09.2007 | 986,67 | 990 | 968,33 | 985 |
| 01.10.2007 | 976,67 | 990 | 975 | 983,33 |
| 02.10.2007 | 996,67 | 1.000 | 990 | 996,67 |
| 03.10.2007 | 998,33 | 1.010 | 998,33 | 1.006,67 |
| 04.10.2007 | 976,67 | 978,33 | 955 | 973,33 |
| 05.10.2007 | 966,67 | 991,67 | 966,67 | 988,33 |
| 09.10.2007 | 988,33 | 1.000 | 988,33 | 993,33 |
| 10.10.2007 | 1.003,33 | 1.043,33 | 1.003,33 | 1.030 |
| 11.10.2007 | 1.016,67 | 1.053,33 | 1.016,67 | 1.030 |
| 12.10.2007 | 1.033,33 | 1.036,67 | 1.016,67 | 1.020 |
| 15.10.2007 | 1.043,33 | 1.046,67 | 1.016,67 | 1.023,33 |
| 16.10.2007 | 1.010 | 1.013,33 | 988,33 | 993,33 |
| 17.10.2007 | 998,33 | 998,33 | 973,33 | 978,33 |
| 18.10.2007 | 965 | 966,67 | 945 | 956,67 |
| 19.10.2007 | 950 | 970 | 943,33 | 958,33 |
| 22.10.2007 | 921,67 | 940 | 916,67 | 930 |
| 23.10.2007 | 943,33 | 943,33 | 930 | 933,33 |
| 24.10.2007 | 930 | 936,67 | 923,33 | 931,67 |
| 25.10.2007 | 936,67 | 953,33 | 926,67 | 936,67 |
| 26.10.2007 | 950 | 960 | 943,33 | 951,67 |
| 29.10.2007 | 955 | 961,67 | 946,67 | 960 |
| 30.10.2007 | 950 | 965 | 950 | 965 |
| 31.10.2007 | 966,67 | 991,67 | 965 | 986,67 |
| 01.11.2007 | 983,33 | 1.000 | 983,33 | 998,33 |
| 02.11.2007 | 971,67 | 988,33 | 971,67 | 976,67 |
| 05.11.2007 | 973,33 | 990 | 966,67 | 980 |
| 06.11.2007 | 975 | 991,67 | 975 | 981,67 |
| 07.11.2007 | 985 | 988,33 | 981,67 | 985 |
| 08.11.2007 | 971,67 | 975 | 961,67 | 975 |
| 09.11.2007 | 948,33 | 961,67 | 943,33 | 946,67 |
| 12.11.2007 | 933,33 | 936,67 | 910 | 918,33 |
| 13.11.2007 | 905 | 938,33 | 901,67 | 933,33 |
| 14.11.2007 | 946,67 | 950 | 936,67 | 943,33 |
| 15.11.2007 | 963,33 | 968,33 | 951,67 | 961,67 |
| 16.11.2007 | 948,33 | 948,33 | 931,67 | 938,33 |
| 19.11.2007 | 935 | 951,67 | 930 | 940 |
| 20.11.2007 | 928,33 | 938,33 | 916,67 | 923,33 |
| 21.11.2007 | 911,67 | 920 | 911,67 | 916,67 |
| 22.11.2007 | 903,33 | 918,33 | 901,67 | 910 |
| 26.11.2007 | 906,67 | 921,67 | 905 | 915 |
| 27.11.2007 | 888,33 | 921,67 | 886,67 | 916,67 |
| 28.11.2007 | 910 | 918,33 | 895 | 906,67 |
| 29.11.2007 | 930 | 933,33 | 911,67 | 916,67 |
| 30.11.2007 | 916,67 | 925 | 910 | 925 |
| 03.12.2007 | 931,67 | 956,67 | 926,67 | 945 |
| 04.12.2007 | 955 | 958,33 | 933,33 | 948,33 |
| 05.12.2007 | 963,33 | 986,67 | 960 | 983,33 |
| 06.12.2007 | 1.006,67 | 1.023,33 | 998,33 | 1.010 |
| 07.12.2007 | 1.010 | 1.026,67 | 1.003,33 | 1.010 |
| 10.12.2007 | 1.023,33 | 1.023,33 | 1.010 | 1.023,33 |
| 11.12.2007 | 1.040 | 1.050 | 1.020 | 1.026,67 |
| 12.12.2007 | 1.010 | 1.036,67 | 1.010 | 1.030 |
| 13.12.2007 | 1.040 | 1.046,67 | 1.023,33 | 1.023,33 |
| 14.12.2007 | 1.016,67 | 1.023,33 | 1.003,33 | 1.016,67 |
| 17.12.2007 | 1.003,33 | 1.006,67 | 981,67 | 985 |
| 18.12.2007 | 983,33 | 1.010 | 976,67 | 1.000 |
| 19.12.2007 | 1.003,33 | 1.026,67 | 1.000 | 1.010 |
| 20.12.2007 | 1.020 | 1.050 | 1.016,67 | 1.033,33 |
| 21.12.2007 | 1.040 | 1.056,67 | 1.036,67 | 1.053,33 |
| 25.12.2007 | 1.066,67 | 1.080 | 1.066,67 | 1.073,33 |
| 26.12.2007 | 1.076,67 | 1.076,67 | 1.053,33 | 1.076,67 |
| 27.12.2007 | 1.080 | 1.093,33 | 1.076,67 | 1.086,67 |
| 28.12.2007 | 1.090 | 1.090 | 1.080 | 1.086,67 |