Create SD Holdings Co., Ltd. 3148
TSE · Japan · Retail Trade
¥3,235.00-10.00 (-0.31%)
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 | ¥3,235.00 | -0.31% | ¥3,240.00 | ¥3,240.00 | ¥3,210.00 | 96.10K |
| 2026-10-01 | ¥3,245.00 | -0.31% | ¥3,240.00 | ¥3,275.00 | ¥3,220.00 | 105.30K |
| 2026-09-30 | ¥3,255.00 | 0.00% | ¥3,255.00 | ¥3,255.00 | ¥3,205.00 | 114.60K |
| 2026-09-29 | ¥3,255.00 | -1.51% | ¥3,280.00 | ¥3,280.00 | ¥3,255.00 | 88.40K |
| 2026-09-28 | ¥3,305.00 | -0.15% | ¥3,315.00 | ¥3,335.00 | ¥3,290.00 | 78.40K |
| 2026-09-25 | ¥3,310.00 | +0.46% | ¥3,295.00 | ¥3,325.00 | ¥3,295.00 | 78.90K |
| 2026-09-24 | ¥3,295.00 | -0.15% | ¥3,300.00 | ¥3,320.00 | ¥3,280.00 | 90.00K |
| 2026-09-18 | ¥3,300.00 | -1.49% | ¥3,345.00 | ¥3,345.00 | ¥3,300.00 | 88.30K |
| 2026-09-17 | ¥3,350.00 | +0.75% | ¥3,330.00 | ¥3,365.00 | ¥3,330.00 | 56.10K |
| 2026-09-16 | ¥3,325.00 | -0.60% | ¥3,350.00 | ¥3,370.00 | ¥3,325.00 | 41.20K |
| 2026-09-15 | ¥3,345.00 | -0.59% | ¥3,380.00 | ¥3,395.00 | ¥3,345.00 | 58.70K |
| 2026-09-14 | ¥3,365.00 | +1.66% | ¥3,330.00 | ¥3,365.00 | ¥3,320.00 | 56.30K |
| 2026-09-11 | ¥3,310.00 | -0.15% | ¥3,300.00 | ¥3,325.00 | ¥3,290.00 | 79.70K |
| 2026-09-10 | ¥3,315.00 | -0.75% | ¥3,330.00 | ¥3,335.00 | ¥3,305.00 | 57.80K |
| 2026-09-09 | ¥3,340.00 | -1.91% | ¥3,400.00 | ¥3,400.00 | ¥3,340.00 | 54.90K |
| 2026-09-08 | ¥3,405.00 | +0.74% | ¥3,365.00 | ¥3,420.00 | ¥3,360.00 | 65.20K |
| 2026-09-07 | ¥3,380.00 | -1.31% | ¥3,430.00 | ¥3,430.00 | ¥3,380.00 | 47.70K |
| 2026-09-04 | ¥3,425.00 | -0.58% | ¥3,400.00 | ¥3,445.00 | ¥3,400.00 | 55.60K |
| 2026-09-03 | ¥3,445.00 | +1.17% | ¥3,410.00 | ¥3,445.00 | ¥3,400.00 | 43.80K |
| 2026-09-02 | ¥3,405.00 | +0.29% | ¥3,385.00 | ¥3,430.00 | ¥3,375.00 | 76.60K |
| 2026-09-01 | ¥3,395.00 | 0.00% | ¥3,410.00 | ¥3,430.00 | ¥3,380.00 | 81.30K |
| 2026-08-31 | ¥3,395.00 | -0.44% | ¥3,410.00 | ¥3,415.00 | ¥3,380.00 | 67.40K |
| 2026-08-28 | ¥3,410.00 | +0.29% | ¥3,395.00 | ¥3,410.00 | ¥3,375.00 | 61.10K |
| 2026-08-27 | ¥3,400.00 | -0.44% | ¥3,400.00 | ¥3,435.00 | ¥3,385.00 | 69.80K |
| 2026-08-26 | ¥3,415.00 | 0.00% | ¥3,440.00 | ¥3,460.00 | ¥3,410.00 | 52.00K |
| 2026-08-25 | ¥3,415.00 | -0.29% | ¥3,440.00 | ¥3,450.00 | ¥3,415.00 | 55.30K |
| 2026-08-24 | ¥3,425.00 | +0.15% | ¥3,425.00 | ¥3,445.00 | ¥3,395.00 | 71.40K |
| 2026-08-21 | ¥3,420.00 | -0.15% | ¥3,410.00 | ¥3,440.00 | ¥3,405.00 | 62.10K |
| 2026-08-20 | ¥3,425.00 | +0.88% | ¥3,400.00 | ¥3,445.00 | ¥3,400.00 | 104.60K |
| 2026-08-19 | ¥3,395.00 | +0.59% | ¥3,405.00 | ¥3,415.00 | ¥3,360.00 | 101.30K |
| 2026-08-18 | ¥3,375.00 | +0.90% | ¥3,345.00 | ¥3,385.00 | ¥3,335.00 | 95.20K |
| 2026-08-17 | ¥3,345.00 | +0.30% | ¥3,355.00 | ¥3,355.00 | ¥3,320.00 | 65.90K |
| 2026-08-14 | ¥3,335.00 | +0.60% | ¥3,300.00 | ¥3,340.00 | ¥3,290.00 | 62.80K |
| 2026-08-13 | ¥3,315.00 | 0.00% | ¥3,305.00 | ¥3,330.00 | ¥3,275.00 | 71.20K |
| 2026-08-12 | ¥3,315.00 | +0.61% | ¥3,310.00 | ¥3,330.00 | ¥3,280.00 | 87.80K |
| 2026-08-10 | ¥3,295.00 | +0.30% | ¥3,285.00 | ¥3,310.00 | ¥3,250.00 | 70.30K |
| 2026-08-07 | ¥3,285.00 | +0.61% | ¥3,260.00 | ¥3,310.00 | ¥3,260.00 | 108.30K |
| 2026-08-06 | ¥3,265.00 | +0.93% | ¥3,255.00 | ¥3,280.00 | ¥3,220.00 | 102.80K |
| 2026-08-05 | ¥3,235.00 | -0.77% | ¥3,250.00 | ¥3,265.00 | ¥3,210.00 | 109.50K |
| 2026-08-04 | ¥3,260.00 | -2.10% | ¥3,330.00 | ¥3,330.00 | ¥3,240.00 | 115.70K |
| 2026-08-03 | ¥3,330.00 | 0.00% | ¥3,325.00 | ¥3,330.00 | ¥3,275.00 | 120.50K |
| 2026-07-31 | ¥3,330.00 | -4.72% | ¥3,465.00 | ¥3,475.00 | ¥3,330.00 | 125.20K |
| 2026-07-30 | ¥3,495.00 | -0.85% | ¥3,505.00 | ¥3,520.00 | ¥3,455.00 | 115.60K |
| 2026-07-29 | ¥3,525.00 | +2.47% | ¥3,450.00 | ¥3,555.00 | ¥3,435.00 | 170.80K |
| 2026-07-28 | ¥3,440.00 | +2.23% | ¥3,400.00 | ¥3,440.00 | ¥3,380.00 | 87.10K |
| 2026-07-27 | ¥3,365.00 | +0.90% | ¥3,365.00 | ¥3,370.00 | ¥3,345.00 | 77.10K |
| 2026-07-24 | ¥3,335.00 | +0.91% | ¥3,300.00 | ¥3,370.00 | ¥3,275.00 | 107.40K |
| 2026-07-23 | ¥3,305.00 | -0.75% | ¥3,305.00 | ¥3,355.00 | ¥3,285.00 | 102.10K |
| 2026-07-22 | ¥3,330.00 | -0.45% | ¥3,325.00 | ¥3,350.00 | ¥3,290.00 | 106.20K |
| 2026-07-21 | ¥3,345.00 | +0.15% | ¥3,350.00 | ¥3,370.00 | ¥3,315.00 | 154.70K |
| 2026-07-17 | ¥3,340.00 | -0.45% | ¥3,385.00 | ¥3,410.00 | ¥3,335.00 | 161.40K |
| 2026-07-16 | ¥3,355.00 | -1.61% | ¥3,425.00 | ¥3,440.00 | ¥3,340.00 | 184.50K |
| 2026-07-15 | ¥3,410.00 | +0.59% | ¥3,430.00 | ¥3,430.00 | ¥3,375.00 | 167.00K |
| 2026-07-14 | ¥3,390.00 | +3.35% | ¥3,330.00 | ¥3,420.00 | ¥3,305.00 | 265.90K |
| 2026-07-13 | ¥3,280.00 | +0.77% | ¥3,260.00 | ¥3,285.00 | ¥3,245.00 | 70.30K |
| 2026-07-10 | ¥3,255.00 | -1.96% | ¥3,300.00 | ¥3,300.00 | ¥3,225.00 | 124.90K |
| 2026-07-09 | ¥3,320.00 | -1.04% | ¥3,355.00 | ¥3,355.00 | ¥3,315.00 | 104.50K |
| 2026-07-08 | ¥3,355.00 | +0.30% | ¥3,345.00 | ¥3,355.00 | ¥3,315.00 | 139.20K |
| 2026-07-07 | ¥3,345.00 | +1.06% | ¥3,310.00 | ¥3,355.00 | ¥3,295.00 | 112.30K |
| 2026-07-06 | ¥3,310.00 | +1.69% | ¥3,265.00 | ¥3,310.00 | ¥3,255.00 | 108.20K |
| 2026-07-03 | ¥3,255.00 | 0.00% | ¥3,270.00 | ¥3,290.00 | ¥3,240.00 | 124.20K |
| 2026-07-02 | ¥3,255.00 | +1.56% | ¥3,230.00 | ¥3,270.00 | ¥3,225.00 | 115.40K |
| 2026-07-01 | ¥3,205.00 | -1.38% | ¥3,230.00 | ¥3,240.00 | ¥3,195.00 | 97.90K |
| 2026-06-30 | ¥3,250.00 | -0.76% | ¥3,275.00 | ¥3,280.00 | ¥3,225.00 | 105.40K |
| 2026-06-29 | ¥3,275.00 | +0.61% | ¥3,250.00 | ¥3,295.00 | ¥3,250.00 | 140.60K |
| 2026-06-26 | ¥3,255.00 | +1.09% | ¥3,225.00 | ¥3,265.00 | ¥3,215.00 | 99.60K |
| 2026-06-25 | ¥3,220.00 | -0.77% | ¥3,265.00 | ¥3,265.00 | ¥3,220.00 | 115.00K |
| 2026-06-24 | ¥3,245.00 | -0.31% | ¥3,265.00 | ¥3,265.00 | ¥3,225.00 | 77.90K |
| 2026-06-23 | ¥3,255.00 | +0.77% | ¥3,225.00 | ¥3,265.00 | ¥3,220.00 | 135.80K |
| 2026-06-22 | ¥3,230.00 | -0.31% | ¥3,240.00 | ¥3,245.00 | ¥3,200.00 | 100.10K |
| 2026-06-19 | ¥3,240.00 | +0.15% | ¥3,225.00 | ¥3,250.00 | ¥3,220.00 | 85.20K |
| 2026-06-18 | ¥3,235.00 | -0.15% | ¥3,240.00 | ¥3,265.00 | ¥3,220.00 | 101.90K |
| 2026-06-17 | ¥3,240.00 | -0.77% | ¥3,290.00 | ¥3,300.00 | ¥3,240.00 | 63.30K |
| 2026-06-16 | ¥3,265.00 | +0.15% | ¥3,235.00 | ¥3,270.00 | ¥3,215.00 | 110.90K |
| 2026-06-15 | ¥3,260.00 | -0.31% | ¥3,270.00 | ¥3,295.00 | ¥3,255.00 | 92.00K |
| 2026-06-12 | ¥3,270.00 | -0.91% | ¥3,270.00 | ¥3,310.00 | ¥3,255.00 | 116.70K |
| 2026-06-11 | ¥3,300.00 | +0.61% | ¥3,300.00 | ¥3,325.00 | ¥3,275.00 | 128.70K |
| 2026-06-10 | ¥3,280.00 | +1.39% | ¥3,260.00 | ¥3,300.00 | ¥3,255.00 | 127.10K |
| 2026-06-09 | ¥3,235.00 | -0.77% | ¥3,250.00 | ¥3,265.00 | ¥3,220.00 | 118.50K |
| 2026-06-08 | ¥3,260.00 | +0.77% | ¥3,235.00 | ¥3,270.00 | ¥3,235.00 | 182.50K |
| 2026-06-05 | ¥3,235.00 | +1.25% | ¥3,225.00 | ¥3,265.00 | ¥3,220.00 | 98.40K |
| 2026-06-04 | ¥3,195.00 | -0.78% | ¥3,230.00 | ¥3,245.00 | ¥3,195.00 | 98.40K |
| 2026-06-03 | ¥3,220.00 | +1.10% | ¥3,195.00 | ¥3,230.00 | ¥3,165.00 | 128.90K |
| 2026-06-02 | ¥3,185.00 | -1.09% | ¥3,220.00 | ¥3,220.00 | ¥3,170.00 | 127.20K |
| 2026-06-01 | ¥3,220.00 | +0.47% | ¥3,170.00 | ¥3,225.00 | ¥3,110.00 | 293.10K |
| 2026-05-29 | ¥3,205.00 | -1.54% | ¥3,265.00 | ¥3,270.00 | ¥3,205.00 | 224.60K |
| 2026-05-28 | ¥3,255.00 | +0.93% | ¥3,220.00 | ¥3,280.00 | ¥3,190.00 | 1.23M |
| 2026-05-27 | ¥3,225.00 | +0.94% | ¥3,220.00 | ¥3,245.00 | ¥3,195.00 | 1.23M |
| 2026-05-26 | ¥3,195.00 | +0.79% | ¥3,160.00 | ¥3,210.00 | ¥3,160.00 | 466.30K |
| 2026-05-25 | ¥3,170.00 | -1.71% | ¥3,220.00 | ¥3,220.00 | ¥3,155.00 | 374.80K |