Seven and I Holdings Co Ltd (S6M)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -5.50874918989 | 15.43 | 15.43 | 14.395 | 61 | 14.79445545 | DE |
| 4 | -0.975 | -6.26808100289 | 15.555 | 15.74 | 14.395 | 205 | 15.25702575 | DE |
| 12 | 0.595 | 4.25455845549 | 13.985 | 18.395 | 12.995 | 601 | 15.51166699 | DE |
| 26 | 3.575 | 32.4852339846 | 11.005 | 18.395 | 10 | 996 | 13.56891566 | DE |
| 52 | -21.42 | -59.5 | 36 | 39.799999 | 10 | 724 | 13.95463795 | DE |
| 156 | -22.82 | -61.0160427807 | 37.4 | 39.799999 | 10 | 570 | 15.13339241 | DE |
| 260 | -22.82 | -61.0160427807 | 37.4 | 39.799999 | 10 | 570 | 15.13339241 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 14.395 | -0.12 | -0.83 | 14.5 | 14.5 | 14.395 | 138 |
| 1736371620 | 14.515 | -0.42 | -2.78 | 14.515 | 14.515 | 14.515 | 1 |
| 1736285220 | 14.93 | -0.23 | -1.48 | 15.11 | 15.11 | 14.93 | 41 |
| 1736198820 | 15.155 | -0.28 | -1.78 | 15.225 | 15.225 | 15.155 | 103 |
| 1735939620 | 15.43 | -0.29 | -1.81 | 15.43 | 15.43 | 15.43 | 20 |
| 1735853220 | 15.715 | 0.52 | 3.42 | 15.71 | 15.74 | 15.29 | 284 |
| 1735594020 | 15.195 | 0.31 | 2.05 | 14.905 | 15.33 | 14.905 | 448 |
| 1735334820 | 14.89 | 0.29 | 1.99 | 14.89 | 14.89 | 14.89 | 15 |
| 1734989220 | 14.6 | -0.66 | -4.33 | 15.02 | 15.07 | 14.6 | 102 |
| 1734730020 | 15.26 | -0.23 | -1.48 | 15.26 | 15.26 | 15.26 | 106 |
| 1734643620 | 15.49 | 0.23 | 1.47 | 15.455 | 15.49 | 15.015 | 184 |
| 1734557220 | 15.265 | -0.1 | -0.62 | 15.235 | 15.265 | 15.235 | 825 |
| 1734470820 | 15.36 | 0.19 | 1.25 | 15.325 | 15.36 | 15.325 | 682 |
| 1734384420 | 15.17 | -0.39 | -2.48 | 15.435 | 15.435 | 15.17 | 117 |
| 1734125220 | 15.555 | -0.11 | -0.70 | 15.555 | 15.555 | 15.555 | 2 |
| 1734038820 | 15.665 | -0.24 | -1.48 | 15.665 | 15.665 | 15.665 | 3 |
| 1733952420 | 15.9 | 0.42 | 2.68 | 15.9 | 15.9 | 15.8 | 859 |
| 1733866020 | 15.485 | -0.59 | -3.70 | 15.975 | 15.975 | 15.485 | 11 |
| 1733779620 | 16.079999 | -0.76 | -4.51 | 15.805 | 16.079999 | 15.505 | 1056 |
| 1733520420 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1733434020 | 16.84 | 0.34 | 2.09 | 16.524999 | 16.84 | 16.524999 | 105 |
| 1733347620 | 16.495 | 0.03 | 0.18 | 16.495 | 16.495 | 16.495 | 80 |
| 1733261220 | 16.465 | 0.11 | 0.67 | 16.465 | 16.465 | 16.465 | 305 |
| 1733174820 | 16.355 | -0.33 | -1.95 | 16.704999 | 16.745 | 16.239999 | 103 |
| 1732915620 | 16.68 | 0.52 | 3.22 | 16.66 | 16.68 | 16.66 | 322 |
| 1732829220 | 16.16 | 0.29 | 1.80 | 16.16 | 16.16 | 16.16 | 1 |
| 1732742820 | 15.875 | 0.34 | 2.16 | 16.36 | 16.36 | 15.875 | 82 |
| 1732656420 | 15.54 | -0.23 | -1.43 | 15.58 | 15.58 | 15.54 | 201 |
| 1732570020 | 15.765 | -0.33 | -2.02 | 15.765 | 15.765 | 15.765 | 7 |
| 1732310820 | 16.09 | 0.22 | 1.35 | 15.98 | 16.3 | 15.9 | 2644 |
| 1732224420 | 15.875 | -0.15 | -0.91 | 15.875 | 15.875 | 15.505 | 751 |
| 1732138020 | 16.02 | -0.38 | -2.32 | 16.02 | 16.02 | 16.02 | 6 |
| 1732051620 | 16.399999 | 1.72 | 11.72 | 14.885 | 18.395 | 14.885 | 10673 |
| 1731965220 | 14.68 | -0.12 | -0.81 | 14.73 | 14.73 | 14.68 | 92 |
| 1731705960 | 14.8 | -0.05 | -0.34 | 15.095 | 15.15 | 14.66 | 126 |
| 1731619560 | 14.85 | -0.21 | -1.39 | 14.88 | 14.88 | 14.47 | 1898 |
| 1731533160 | 15.06 | 1.66 | 12.39 | 14.7 | 15.44 | 14.6 | 3634 |
| 1731446820 | 13.4 | -0.23 | -1.65 | 13.115 | 13.4 | 13.115 | 1100 |
| 1731360420 | 13.625 | 0.33 | 2.48 | 13.63 | 13.63 | 13.625 | 105 |
| 1731101220 | 13.295 | 0.02 | 0.15 | 13.295 | 13.295 | 13.295 | 114 |
| 1731014760 | 13.275 | -0.03 | -0.19 | 13.64 | 13.65 | 13.275 | 45 |
| 1730928360 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1730841960 | 13.3 | -0.07 | -0.52 | 13.3 | 13.3 | 13.3 | 162 |
| 1730755560 | 13.37 | -0.03 | -0.19 | 13.025 | 13.37 | 13.025 | 557 |
| 1730496360 | 13.395 | 0.09 | 0.71 | 13 | 13.395 | 12.995 | 926 |
| 1730409960 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1730323560 | 13.3 | -0.4 | -2.92 | 13.3 | 13.3 | 13.3 | 80 |
| 1730237160 | 13.7 | -0.24 | -1.72 | 13.7 | 13.7 | 13.7 | 39 |
| 1730150760 | 13.94 | 0.23 | 1.71 | 13.94 | 13.94 | 13.94 | 151 |
| 1729888020 | 13.705 | 0.1 | 0.74 | 14.055 | 14.1 | 13.705 | 868 |
| 1729801560 | 13.605 | 0.12 | 0.85 | 13.565 | 13.605 | 13.565 | 251 |
| 1729715160 | 13.49 | -0.26 | -1.89 | 13.17 | 13.62 | 13.135 | 82 |
| 1729628760 | 13.75 | -0.24 | -1.68 | 13.805 | 13.805 | 13.745 | 164 |
| 1729542360 | 13.985 | 0.18 | 1.34 | 13.985 | 13.985 | 13.985 | 8 |
| 1729283160 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1729196760 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1729110360 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1729023960 | 13.8 | -0.03 | -0.18 | 14.26 | 14.26 | 13.785 | 26 |
| 1728937560 | 13.825 | 0 | 0.00 | 13.825 | 13.825 | 13.825 | 0 |
| 1728678360 | 13.825 | -0.11 | -0.79 | 13.8 | 14.255 | 13.8 | 81 |
| 1728591960 | 13.935 | -0.87 | -5.84 | 13.605 | 13.935 | 13.605 | 2400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
