SDS HOLDINGS Co.Ltd. 1711
TSE · Japan · Producer Manufacturing
¥235.00-1.00 (-0.42%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥235.00 | -0.42% | ¥240.00 | ¥240.00 | ¥234.00 | 30.80K |
| 2026-10-01 | ¥236.00 | -1.67% | ¥238.00 | ¥238.00 | ¥236.00 | 32.50K |
| 2026-09-30 | ¥240.00 | +0.42% | ¥239.00 | ¥241.00 | ¥236.00 | 28.70K |
| 2026-09-29 | ¥239.00 | -3.63% | ¥228.00 | ¥243.00 | ¥228.00 | 57.90K |
| 2026-09-28 | ¥248.00 | +0.81% | ¥248.00 | ¥250.00 | ¥248.00 | 42.50K |
| 2026-09-25 | ¥246.00 | 0.00% | ¥246.00 | ¥248.00 | ¥246.00 | 24.20K |
| 2026-09-24 | ¥246.00 | -0.40% | ¥249.00 | ¥249.00 | ¥246.00 | 33.70K |
| 2026-09-18 | ¥247.00 | +0.41% | ¥246.00 | ¥248.00 | ¥246.00 | 15.40K |
| 2026-09-17 | ¥246.00 | +0.41% | ¥247.00 | ¥248.00 | ¥246.00 | 13.20K |
| 2026-09-16 | ¥245.00 | -0.41% | ¥245.00 | ¥248.00 | ¥245.00 | 23.90K |
| 2026-09-15 | ¥246.00 | +0.41% | ¥245.00 | ¥248.00 | ¥245.00 | 19.40K |
| 2026-09-14 | ¥245.00 | -0.41% | ¥247.00 | ¥248.00 | ¥245.00 | 20.10K |
| 2026-09-11 | ¥246.00 | -0.40% | ¥247.00 | ¥249.00 | ¥245.00 | 23.10K |
| 2026-09-10 | ¥247.00 | +0.82% | ¥246.00 | ¥248.00 | ¥245.00 | 14.70K |
| 2026-09-09 | ¥245.00 | +0.82% | ¥242.00 | ¥246.00 | ¥242.00 | 16.40K |
| 2026-09-08 | ¥243.00 | 0.00% | ¥244.00 | ¥246.00 | ¥243.00 | 31.40K |
| 2026-09-07 | ¥243.00 | -0.82% | ¥248.00 | ¥248.00 | ¥243.00 | 34.00K |
| 2026-09-04 | ¥245.00 | 0.00% | ¥249.00 | ¥249.00 | ¥243.00 | 27.00K |
| 2026-09-03 | ¥245.00 | -0.81% | ¥245.00 | ¥249.00 | ¥244.00 | 41.30K |
| 2026-09-02 | ¥247.00 | -0.40% | ¥247.00 | ¥248.00 | ¥245.00 | 33.10K |
| 2026-09-01 | ¥248.00 | +0.40% | ¥249.00 | ¥249.00 | ¥245.00 | 26.90K |
| 2026-08-31 | ¥247.00 | 0.00% | ¥247.00 | ¥249.00 | ¥244.00 | 35.70K |
| 2026-08-28 | ¥247.00 | +3.35% | ¥245.00 | ¥248.00 | ¥241.00 | 131.50K |
| 2026-08-27 | ¥239.00 | -0.42% | ¥243.00 | ¥243.00 | ¥238.00 | 38.00K |
| 2026-08-26 | ¥240.00 | +0.42% | ¥238.00 | ¥242.00 | ¥237.00 | 16.30K |
| 2026-08-25 | ¥239.00 | 0.00% | ¥239.00 | ¥241.00 | ¥239.00 | 17.60K |
| 2026-08-24 | ¥239.00 | -0.83% | ¥244.00 | ¥244.00 | ¥237.00 | 29.10K |
| 2026-08-21 | ¥241.00 | -0.82% | ¥242.00 | ¥243.00 | ¥240.00 | 15.30K |
| 2026-08-20 | ¥243.00 | +1.25% | ¥243.00 | ¥243.00 | ¥235.00 | 25.40K |
| 2026-08-19 | ¥240.00 | -0.41% | ¥240.00 | ¥241.00 | ¥240.00 | 11.30K |
| 2026-08-18 | ¥241.00 | +0.42% | ¥239.00 | ¥242.00 | ¥238.00 | 18.00K |
| 2026-08-17 | ¥240.00 | -0.41% | ¥241.00 | ¥241.00 | ¥237.00 | 29.40K |
| 2026-08-14 | ¥241.00 | 0.00% | ¥238.00 | ¥242.00 | ¥238.00 | 27.60K |
| 2026-08-13 | ¥241.00 | -0.41% | ¥243.00 | ¥245.00 | ¥227.00 | 87.90K |
| 2026-08-12 | ¥242.00 | 0.00% | ¥243.00 | ¥244.00 | ¥240.00 | 22.90K |
| 2026-08-10 | ¥242.00 | +0.83% | ¥240.00 | ¥244.00 | ¥240.00 | 22.50K |
| 2026-08-07 | ¥240.00 | 0.00% | ¥238.00 | ¥242.00 | ¥238.00 | 22.60K |
| 2026-08-06 | ¥240.00 | +0.84% | ¥236.00 | ¥243.00 | ¥236.00 | 14.50K |
| 2026-08-05 | ¥238.00 | +0.85% | ¥236.00 | ¥241.00 | ¥235.00 | 24.10K |
| 2026-08-04 | ¥236.00 | 0.00% | ¥237.00 | ¥237.00 | ¥235.00 | 13.50K |
| 2026-08-03 | ¥236.00 | -0.42% | ¥237.00 | ¥238.00 | ¥235.00 | 11.20K |
| 2026-07-31 | ¥237.00 | +1.28% | ¥234.00 | ¥239.00 | ¥232.00 | 27.00K |
| 2026-07-30 | ¥234.00 | +0.43% | ¥233.00 | ¥236.00 | ¥233.00 | 13.20K |
| 2026-07-29 | ¥233.00 | 0.00% | ¥233.00 | ¥238.00 | ¥232.00 | 38.20K |
| 2026-07-28 | ¥233.00 | -2.92% | ¥238.00 | ¥240.00 | ¥233.00 | 31.40K |
| 2026-07-27 | ¥240.00 | 0.00% | ¥240.00 | ¥241.00 | ¥239.00 | 11.90K |
| 2026-07-24 | ¥240.00 | -0.41% | ¥240.00 | ¥243.00 | ¥240.00 | 12.30K |
| 2026-07-23 | ¥241.00 | +0.84% | ¥242.00 | ¥244.00 | ¥240.00 | 10.60K |
| 2026-07-22 | ¥239.00 | +0.42% | ¥239.00 | ¥241.00 | ¥238.00 | 13.60K |
| 2026-07-21 | ¥238.00 | +3.03% | ¥233.00 | ¥238.00 | ¥233.00 | 6.80K |
| 2026-07-17 | ¥231.00 | -4.15% | ¥243.00 | ¥243.00 | ¥231.00 | 49.40K |
| 2026-07-16 | ¥241.00 | +0.42% | ¥241.00 | ¥247.00 | ¥241.00 | 39.70K |
| 2026-07-15 | ¥240.00 | +0.42% | ¥239.00 | ¥240.00 | ¥237.00 | 21.90K |
| 2026-07-14 | ¥239.00 | 0.00% | ¥237.00 | ¥240.00 | ¥237.00 | 21.80K |
| 2026-07-13 | ¥239.00 | +0.42% | ¥240.00 | ¥241.00 | ¥238.00 | 27.20K |
| 2026-07-10 | ¥238.00 | +0.42% | ¥239.00 | ¥241.00 | ¥238.00 | 15.00K |
| 2026-07-09 | ¥237.00 | -0.42% | ¥238.00 | ¥239.00 | ¥237.00 | 8.00K |
| 2026-07-08 | ¥238.00 | -1.24% | ¥240.00 | ¥242.00 | ¥237.00 | 25.20K |
| 2026-07-07 | ¥241.00 | +0.84% | ¥240.00 | ¥243.00 | ¥237.00 | 35.00K |
| 2026-07-06 | ¥239.00 | +5.75% | ¥227.00 | ¥239.00 | ¥227.00 | 49.40K |
| 2026-07-03 | ¥226.00 | +1.35% | ¥224.00 | ¥226.00 | ¥223.00 | 18.60K |
| 2026-07-02 | ¥223.00 | +3.24% | ¥220.00 | ¥226.00 | ¥218.00 | 28.00K |
| 2026-07-01 | ¥216.00 | -2.26% | ¥221.00 | ¥222.00 | ¥216.00 | 20.30K |
| 2026-06-30 | ¥221.00 | +1.38% | ¥220.00 | ¥222.00 | ¥215.00 | 22.40K |
| 2026-06-29 | ¥218.00 | +1.87% | ¥217.00 | ¥222.00 | ¥217.00 | 40.90K |
| 2026-06-26 | ¥214.00 | -1.38% | ¥216.00 | ¥217.00 | ¥212.00 | 49.30K |
| 2026-06-25 | ¥217.00 | -1.81% | ¥222.00 | ¥224.00 | ¥217.00 | 59.30K |
| 2026-06-24 | ¥221.00 | +0.45% | ¥221.00 | ¥224.00 | ¥220.00 | 29.30K |
| 2026-06-23 | ¥220.00 | -1.35% | ¥220.00 | ¥224.00 | ¥220.00 | 19.80K |
| 2026-06-22 | ¥223.00 | +0.45% | ¥225.00 | ¥227.00 | ¥223.00 | 20.90K |
| 2026-06-19 | ¥222.00 | 0.00% | ¥227.00 | ¥227.00 | ¥221.00 | 23.50K |
| 2026-06-18 | ¥222.00 | -1.77% | ¥222.00 | ¥227.00 | ¥222.00 | 31.00K |
| 2026-06-17 | ¥226.00 | +2.73% | ¥219.00 | ¥229.00 | ¥219.00 | 55.50K |
| 2026-06-16 | ¥220.00 | -0.45% | ¥221.00 | ¥221.00 | ¥218.00 | 36.60K |
| 2026-06-15 | ¥221.00 | 0.00% | ¥227.00 | ¥227.00 | ¥220.00 | 32.80K |
| 2026-06-12 | ¥221.00 | +0.45% | ¥224.00 | ¥229.00 | ¥219.00 | 23.40K |
| 2026-06-11 | ¥220.00 | +0.92% | ¥218.00 | ¥221.00 | ¥216.00 | 45.90K |
| 2026-06-10 | ¥218.00 | -0.46% | ¥218.00 | ¥220.00 | ¥216.00 | 54.00K |
| 2026-06-09 | ¥219.00 | -1.35% | ¥222.00 | ¥230.00 | ¥218.00 | 55.90K |
| 2026-06-08 | ¥222.00 | -0.89% | ¥220.00 | ¥230.00 | ¥220.00 | 35.60K |
| 2026-06-05 | ¥224.00 | +4.19% | ¥215.00 | ¥225.00 | ¥215.00 | 48.10K |
| 2026-06-04 | ¥215.00 | -0.92% | ¥217.00 | ¥219.00 | ¥214.00 | 72.40K |
| 2026-06-03 | ¥217.00 | -1.36% | ¥220.00 | ¥221.00 | ¥216.00 | 67.90K |
| 2026-06-02 | ¥220.00 | -3.08% | ¥225.00 | ¥225.00 | ¥216.00 | 138.80K |
| 2026-06-01 | ¥227.00 | -2.99% | ¥237.00 | ¥237.00 | ¥224.00 | 101.30K |
| 2026-05-29 | ¥234.00 | +0.43% | ¥232.00 | ¥234.00 | ¥229.00 | 89.10K |
| 2026-05-28 | ¥233.00 | -1.27% | ¥234.00 | ¥238.00 | ¥231.00 | 73.90K |
| 2026-05-27 | ¥236.00 | -0.84% | ¥238.00 | ¥239.00 | ¥235.00 | 52.80K |
| 2026-05-26 | ¥238.00 | 0.00% | ¥237.00 | ¥241.00 | ¥234.00 | 67.40K |
| 2026-05-25 | ¥238.00 | -4.42% | ¥247.00 | ¥247.00 | ¥233.00 | 169.40K |