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 | -0.385 | -3.27520204168 | 11.755 | 12.05 | 11.115 | 251 | 11.82410615 | DE |
| 4 | -0.635 | -5.28946272387 | 12.005 | 12.375 | 11.115 | 265 | 11.99782051 | DE |
| 12 | -1.52 | -11.7920868891 | 12.89 | 13.7 | 11.115 | 478 | 12.29605513 | DE |
| 26 | -23.429999 | -67.327585268 | 34.799999 | 39.799999 | 11.115 | 398 | 15.50161115 | DE |
| 52 | -26.03 | -69.5989304813 | 37.4 | 39.799999 | 11.115 | 290 | 18.98409004 | DE |
| 156 | -26.03 | -69.5989304813 | 37.4 | 39.799999 | 11.115 | 290 | 18.98409004 | DE |
| 260 | -26.03 | -69.5989304813 | 37.4 | 39.799999 | 11.115 | 290 | 18.98409004 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 11.61 | 0 | 0.00 | 11.61 | 11.61 | 11.61 | 0 |
| 1718915160 | 11.61 | 0.15 | 1.31 | 11.61 | 11.61 | 11.61 | 293 |
| 1718828820 | 11.46 | -0.24 | -2.01 | 11.115 | 11.46 | 11.115 | 145 |
| 1718742360 | 11.695 | -0.33 | -2.70 | 11.695 | 11.695 | 11.695 | 15 |
| 1718656020 | 12.02 | 0.05 | 0.42 | 12.05 | 12.05 | 12.02 | 15 |
| 1718396820 | 11.97 | -0.33 | -2.64 | 11.755 | 12 | 11.755 | 785 |
| 1718310420 | 12.295 | 0 | 0.00 | 12.295 | 12.295 | 12.295 | 0 |
| 1718224020 | 12.295 | 0.35 | 2.89 | 11.865 | 12.295 | 11.865 | 172 |
| 1718137620 | 11.95 | -0.32 | -2.61 | 11.95 | 11.95 | 11.95 | 20 |
| 1718051220 | 12.27 | -0.03 | -0.24 | 11.89 | 12.27 | 11.89 | 61 |
| 1717792020 | 12.3 | -0.08 | -0.61 | 12.3 | 12.3 | 12.3 | 6 |
| 1717705620 | 12.375 | 0 | 0.00 | 12.375 | 12.375 | 12.375 | 0 |
| 1717619220 | 12.375 | 0.23 | 1.85 | 12.33 | 12.375 | 12.33 | 50 |
| 1717532820 | 12.15 | 0.06 | 0.50 | 12.15 | 12.15 | 12.15 | 495 |
| 1717446420 | 12.09 | 0.07 | 0.58 | 12.085 | 12.09 | 11.755 | 104 |
| 1717187220 | 12.02 | -0.03 | -0.25 | 12.02 | 12.02 | 12.02 | 400 |
| 1717100820 | 12.05 | 0.05 | 0.42 | 12 | 12.05 | 12 | 888 |
| 1717014420 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1716928020 | 12 | -0.16 | -1.28 | 12.065 | 12.065 | 12 | 555 |
| 1716841560 | 12.155 | 0.15 | 1.29 | 12.005 | 12.155 | 12.005 | 35 |
| 1716582420 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1716496020 | 12 | 0 | 0.00 | 12.145 | 12.145 | 12 | 312 |
| 1716409620 | 12 | -0.19 | -1.52 | 12 | 12 | 12 | 75 |
| 1716323160 | 12.185 | 0.4 | 3.39 | 12.19 | 12.19 | 12.185 | 7 |
| 1716236820 | 11.785 | 0 | 0.00 | 11.785 | 11.785 | 11.785 | 0 |
| 1715977620 | 11.785 | -0.29 | -2.40 | 11.785 | 11.785 | 11.785 | 3 |
| 1715891220 | 12.075 | -0.08 | -0.66 | 11.85 | 12.075 | 11.85 | 3 |
| 1715804820 | 12.155 | 0.08 | 0.70 | 11.95 | 12.155 | 11.925 | 301 |
| 1715718420 | 12.07 | -0.21 | -1.67 | 12.16 | 12.16 | 12.07 | 673 |
| 1715631960 | 12.275 | 0.15 | 1.24 | 12.31 | 12.31 | 12.1 | 959 |
| 1715372820 | 12.125 | 0.04 | 0.29 | 11.895 | 12.125 | 11.895 | 823 |
| 1715286420 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1715200020 | 12.09 | 0.31 | 2.63 | 12.065 | 12.09 | 12.065 | 16 |
| 1715113620 | 11.78 | -0.61 | -4.88 | 12.05 | 12.24 | 11.78 | 125 |
| 1715027160 | 12.385 | 0 | 0.00 | 12.385 | 12.385 | 12.385 | 0 |
| 1714767960 | 12.385 | 0 | 0.00 | 12.385 | 12.385 | 12.385 | 0 |
| 1714681560 | 12.385 | 0.05 | 0.45 | 12.345 | 12.415 | 12.055 | 487 |
| 1714508820 | 12.33 | 0 | 0.00 | 12.33 | 12.33 | 12.33 | 0 |
| 1714422420 | 12.33 | 0.28 | 2.32 | 12.33 | 12.33 | 12.33 | 28 |
| 1714163220 | 12.05 | -0.04 | -0.29 | 11.93 | 12.245 | 11.93 | 6071 |
| 1714076820 | 12.085 | -0.37 | -2.93 | 12.085 | 12.085 | 12.085 | 1 |
| 1713990420 | 12.45 | -0.06 | -0.48 | 12.5 | 12.5 | 12.45 | 500 |
| 1713903960 | 12.51 | -0.02 | -0.12 | 12.465 | 12.51 | 12.205 | 19 |
| 1713817560 | 12.525 | 0.73 | 6.14 | 12.5 | 12.525 | 12.205 | 455 |
| 1713558420 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1713472020 | 11.8 | -0.2 | -1.67 | 11.825 | 11.855 | 11.8 | 1629 |
| 1713385620 | 12 | -0.18 | -1.44 | 12 | 12 | 12 | 300 |
| 1713299220 | 12.175 | -0.22 | -1.77 | 12.175 | 12.175 | 12.175 | 154 |
| 1713212820 | 12.395 | 0.17 | 1.39 | 12.19 | 12.395 | 12.055 | 53 |
| 1712953620 | 12.225 | -0.44 | -3.47 | 12.26 | 12.26 | 12.225 | 90 |
| 1712867220 | 12.665 | -0.94 | -6.88 | 12.635 | 12.665 | 12.305 | 516 |
| 1712780760 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1712694360 | 13.6 | 0.3 | 2.26 | 13.555 | 13.7 | 13.5 | 1145 |
| 1712607960 | 13.3 | 0.39 | 3.02 | 13.36 | 13.36 | 13.3 | 305 |
| 1712348820 | 12.91 | -0.04 | -0.31 | 12.91 | 12.91 | 12.91 | 131 |
| 1712262360 | 12.95 | 0.04 | 0.35 | 12.805 | 12.95 | 12.76 | 2301 |
| 1712175960 | 12.905 | -0.01 | -0.08 | 13.245 | 13.245 | 12.905 | 105 |
| 1712089560 | 12.915 | -0.69 | -5.04 | 12.89 | 13.295 | 12.89 | 306 |
| 1711661160 | 13.6 | 0.3 | 2.26 | 13.7 | 13.7 | 13.6 | 1265 |
| 1711574820 | 13.3 | 0.3 | 2.31 | 13.1 | 13.3 | 13.1 | 315 |
| 1711488360 | 13 | -0.1 | -0.76 | 13.3 | 13.3 | 13 | 1015 |
| 1711401960 | 13.1 | -0.1 | -0.76 | 13.3 | 13.3 | 13 | 1402 |
| 1711142760 | 13.2 | -0.3 | -2.22 | 13.5 | 13.5 | 13.2 | 262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
