OTC:SVNDF | Historical Stock Price | SEVEN & I HOLDINGS CO LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-02-09 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.60$8.47$10.86$13.93$17.87$22.932007-02-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$11.78$13.600
2020-12-30$11.78$13.600
2020-12-29$11.78$13.600
2020-12-28$11.78$13.603,600
2020-12-24$11.54$13.330
2020-12-23$11.54$13.330
2020-12-22$11.54$13.334,800
2020-12-21$11.54$13.330
2020-12-18$11.54$13.33600
2020-12-17$11.63$13.430
2020-12-16$11.63$13.430
2020-12-15$11.63$13.430
2020-12-14$11.63$13.433,600
2020-12-11$11.01$12.710
2020-12-10$11.01$12.710
2020-12-09$11.01$12.710
2020-12-08$11.01$12.71300
2020-12-07$11.13$12.85600
2020-12-04$10.93$12.627,200
2020-12-03$10.70$12.350
2020-12-02$10.70$12.351,800
2020-12-01$10.78$12.441,200
2020-11-30$11.07$12.790
2020-11-27$11.07$12.79630,300
2020-11-25$10.93$12.62900
2020-11-24$10.77$12.44900
2020-11-23$10.63$12.27300
2020-11-20$10.63$12.273,600
2020-11-19$10.83$12.510
2020-11-18$10.83$12.511,200
2020-11-17$10.82$12.490
2020-11-16$10.82$12.492,700
2020-11-13$10.56$12.20300
2020-11-12$10.83$12.511,200
2020-11-11$10.40$12.010
2020-11-10$10.40$12.010
2020-11-09$10.40$12.011,800
2020-11-06$10.33$11.930
2020-11-05$10.33$11.930
2020-11-04$10.33$11.930
2020-11-03$10.33$11.930
2020-11-02$10.33$11.930
2020-10-30$10.33$11.93900
2020-10-29$10.67$12.320
2020-10-28$10.67$12.32300
2020-10-27$10.67$12.321,800
2020-10-26$10.91$12.600
2020-10-23$10.91$12.60600
2020-10-22$10.96$12.662,700
2020-10-21$10.96$12.660
2020-10-20$10.96$12.660
2020-10-19$10.96$12.660
2020-10-16$10.96$12.66300
2020-10-15$10.96$12.660
2020-10-14$10.96$12.66900
2020-10-13$11.02$12.72300
2020-10-12$10.82$12.500
2020-10-09$10.82$12.500
2020-10-08$10.82$12.50900
2020-10-07$10.38$11.990
2020-10-06$10.38$11.996,000
2020-10-05$10.38$11.990
2020-10-02$10.38$11.990
2020-10-01$10.38$11.99300
2020-09-30$10.34$11.943,000
2020-09-29$10.34$11.940
2020-09-28$10.34$11.940
2020-09-25$10.34$11.940
2020-09-24$10.34$11.9414,400
2020-09-23$10.34$11.942,700
2020-09-22$10.49$12.11600
2020-09-21$10.47$12.090
2020-09-18$10.47$12.09163,500
2020-09-17$10.76$12.421,800
2020-09-16$10.87$12.550
2020-09-15$10.87$12.550
2020-09-14$10.87$12.55600
2020-09-11$10.40$12.013,000
2020-09-10$10.40$12.010
2020-09-09$10.40$12.010
2020-09-08$10.40$12.012,100
2020-09-04$10.54$12.174,200
2020-09-03$10.54$12.17300
2020-09-02$10.83$12.510
2020-09-01$10.83$12.510
2020-08-31$10.83$12.511,500
2020-08-28$10.83$12.51600
2020-08-27$10.63$12.10900
2020-08-26$10.89$12.40600
2020-08-25$10.85$12.35300
2020-08-24$10.87$12.38600
2020-08-21$10.89$12.402,400
2020-08-20$10.89$12.40900
2020-08-19$10.75$12.24300
2020-08-18$10.83$12.33900
2020-08-17$10.83$12.33600
2020-08-14$10.86$12.360
2020-08-13$10.86$12.360
2020-08-12$10.86$12.360
2020-08-11$10.86$12.366,300
2020-08-10$10.49$11.951,500
2020-08-07$10.32$11.752,700
2020-08-06$10.37$11.812,100
2020-08-05$10.48$11.943,000
2020-08-04$10.48$11.9323,400
2020-08-03$9.81$11.1738,400
2020-07-31$10.91$12.420
2020-07-30$10.91$12.420
2020-07-29$10.91$12.420
2020-07-28$10.91$12.420
2020-07-27$10.91$12.4212,000
2020-07-24$10.99$12.510
2020-07-23$10.99$12.510
2020-07-22$10.99$12.510
2020-07-21$10.99$12.510
2020-07-20$10.99$12.510
2020-07-17$10.99$12.513,300
2020-07-16$10.35$11.780
2020-07-15$10.35$11.780
2020-07-14$10.35$11.780
2020-07-13$10.35$11.780
2020-07-10$10.35$11.78900
2020-07-09$10.19$11.60600
2020-07-08$10.83$12.330
2020-07-07$10.83$12.332,700
2020-07-06$10.68$12.163,600
2020-07-02$10.56$12.0225,500
2020-07-01$10.56$12.023,900
2020-06-30$11.39$12.970
2020-06-29$11.39$12.970
2020-06-26$11.39$12.970
2020-06-25$11.39$12.970
2020-06-24$11.39$12.970
2020-06-23$11.39$12.971,800
2020-06-22$11.81$13.450
2020-06-19$11.81$13.450
2020-06-18$11.81$13.45300
2020-06-17$11.81$13.45300
2020-06-16$12.01$13.67300
2020-06-15$12.01$13.67300
2020-06-12$12.01$13.67300
2020-06-11$12.01$13.670
2020-06-10$12.01$13.670
2020-06-09$12.01$13.670
2020-06-08$12.01$13.670
2020-06-05$12.01$13.670
2020-06-04$12.01$13.670
2020-06-03$12.01$13.67300
2020-06-02$11.11$12.650
2020-06-01$11.11$12.650
2020-05-29$11.11$12.650
2020-05-28$11.11$12.650
2020-05-27$11.11$12.653,300
2020-05-26$10.88$12.390
2020-05-22$10.88$12.396,000
2020-05-21$10.90$12.410
2020-05-20$10.90$12.410
2020-05-19$10.90$12.410
2020-05-18$10.90$12.410
2020-05-15$10.90$12.410
2020-05-14$10.90$12.410
2020-05-13$10.90$12.413,300
2020-05-12$10.86$12.360
2020-05-11$10.86$12.360
2020-05-08$10.86$12.361,200
2020-05-07$10.52$11.983,600
2020-05-06$10.76$12.250
2020-05-05$10.76$12.251,200
2020-05-04$11.30$12.860
2020-05-01$11.30$12.860
2020-04-30$11.30$12.860
2020-04-29$11.30$12.86300
2020-04-28$11.37$12.94300
2020-04-27$11.40$12.981,200
2020-04-24$10.98$12.500
2020-04-23$10.98$12.500
2020-04-22$10.98$12.500
2020-04-21$10.98$12.501,500
2020-04-20$11.16$12.71300
2020-04-17$11.49$13.090
2020-04-16$11.49$13.09300
2020-04-15$11.15$12.692,100
2020-04-14$10.60$12.071,500
2020-04-13$10.60$12.070
2020-04-09$10.60$12.073,300
2020-04-08$11.21$12.760
2020-04-07$11.21$12.760
2020-04-06$11.21$12.76900
2020-04-03$11.45$13.030
2020-04-02$11.45$13.030
2020-04-01$11.45$13.038,400
2020-03-31$11.45$13.030
2020-03-30$11.45$13.032,400
2020-03-27$10.73$12.21300
2020-03-26$10.16$11.570
2020-03-25$10.16$11.571,800
2020-03-24$10.68$12.160
2020-03-23$10.68$12.161,800
2020-03-20$11.70$13.325,700
2020-03-19$9.28$10.577,800
2020-03-18$9.28$10.5712,600
2020-03-17$9.28$10.570
2020-03-16$9.28$10.57900
2020-03-13$10.37$11.8115,000
2020-03-12$10.62$12.092,700
2020-03-11$11.92$13.57600
2020-03-10$11.95$13.610
2020-03-09$11.95$13.610
2020-03-06$11.95$13.61600
2020-03-05$11.23$12.793,900
2020-03-04$11.41$12.990
2020-03-03$11.41$12.990
2020-03-02$11.41$12.99300
2020-02-28$11.41$12.99600
2020-02-27$11.94$13.600
2020-02-26$11.94$13.435,700
2020-02-25$11.67$13.120
2020-02-24$11.67$13.126,900
2020-02-21$11.67$13.12300
2020-02-20$13.06$14.69900
2020-02-19$13.06$14.690
2020-02-18$13.06$14.690
2020-02-14$13.06$14.690
2020-02-13$13.06$14.69600
2020-02-12$13.06$14.691,800
2020-02-11$12.91$14.520
2020-02-10$12.91$14.52600
2020-02-07$12.53$14.100
2020-02-06$12.53$14.100
2020-02-05$12.53$14.100
2020-02-04$12.53$14.103,000
2020-02-03$12.53$14.100
2020-01-31$12.53$14.101,800
2020-01-30$12.70$14.280
2020-01-29$12.70$14.282,700
2020-01-28$12.18$13.700
2020-01-27$12.18$13.700
2020-01-24$12.18$13.700
2020-01-23$12.18$13.700
2020-01-22$12.18$13.700
2020-01-21$12.18$13.700
2020-01-17$12.18$13.700
2020-01-16$12.18$13.700
2020-01-15$12.18$13.700
2020-01-14$12.18$13.700
2020-01-13$12.18$13.700
2020-01-10$12.18$13.700
2020-01-09$12.18$13.70900
2020-01-08$12.00$13.490
2020-01-07$12.00$13.490
2020-01-06$12.00$13.4924,000
2020-01-03$12.46$14.020
2020-01-02$12.46$14.020