SERENDIP HOLDINGS Co. Ltd. 7318
TSE · Japan · Producer Manufacturing
¥1,325.00-29.00 (-2.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,325.00 | -2.14% | ¥1,348.00 | ¥1,348.00 | ¥1,292.00 | 102.00K |
| 2026-09-30 | ¥1,354.00 | +1.20% | ¥1,368.00 | ¥1,387.00 | ¥1,350.00 | 104.60K |
| 2026-09-29 | ¥1,338.00 | -4.43% | ¥1,376.00 | ¥1,387.00 | ¥1,320.00 | 88.40K |
| 2026-09-28 | ¥1,400.00 | +2.19% | ¥1,387.00 | ¥1,449.00 | ¥1,370.00 | 117.20K |
| 2026-09-25 | ¥1,370.00 | -0.07% | ¥1,365.00 | ¥1,383.00 | ¥1,348.00 | 103.50K |
| 2026-09-24 | ¥1,371.00 | +1.48% | ¥1,370.00 | ¥1,396.00 | ¥1,359.00 | 86.20K |
| 2026-09-18 | ¥1,351.00 | +3.52% | ¥1,334.00 | ¥1,361.00 | ¥1,320.00 | 74.60K |
| 2026-09-17 | ¥1,305.00 | -0.08% | ¥1,309.00 | ¥1,330.00 | ¥1,304.00 | 61.00K |
| 2026-09-16 | ¥1,306.00 | -2.83% | ¥1,339.00 | ¥1,339.00 | ¥1,280.00 | 73.00K |
| 2026-09-15 | ¥1,344.00 | +3.86% | ¥1,289.00 | ¥1,350.00 | ¥1,281.00 | 79.20K |
| 2026-09-14 | ¥1,294.00 | +0.78% | ¥1,275.00 | ¥1,301.00 | ¥1,264.00 | 65.10K |
| 2026-09-11 | ¥1,284.00 | -4.46% | ¥1,317.00 | ¥1,323.00 | ¥1,271.00 | 129.30K |
| 2026-09-10 | ¥1,344.00 | -1.10% | ¥1,340.00 | ¥1,351.00 | ¥1,317.00 | 66.80K |
| 2026-09-09 | ¥1,359.00 | +0.44% | ¥1,338.00 | ¥1,371.00 | ¥1,338.00 | 38.90K |
| 2026-09-08 | ¥1,353.00 | -4.04% | ¥1,390.00 | ¥1,393.00 | ¥1,353.00 | 57.20K |
| 2026-09-07 | ¥1,410.00 | +4.14% | ¥1,354.00 | ¥1,411.00 | ¥1,334.00 | 99.90K |
| 2026-09-04 | ¥1,354.00 | +3.44% | ¥1,329.00 | ¥1,363.00 | ¥1,321.00 | 93.40K |
| 2026-09-03 | ¥1,309.00 | -4.03% | ¥1,375.00 | ¥1,378.00 | ¥1,308.00 | 270.60K |
| 2026-09-02 | ¥1,364.00 | -5.93% | ¥1,430.00 | ¥1,444.00 | ¥1,359.00 | 195.90K |
| 2026-09-01 | ¥1,450.00 | -1.69% | ¥1,470.00 | ¥1,472.00 | ¥1,438.00 | 65.40K |
| 2026-08-31 | ¥1,475.00 | +1.58% | ¥1,434.00 | ¥1,479.00 | ¥1,422.00 | 84.40K |
| 2026-08-28 | ¥1,452.00 | -0.27% | ¥1,456.00 | ¥1,485.00 | ¥1,430.00 | 154.30K |
| 2026-08-27 | ¥1,456.00 | +1.61% | ¥1,422.00 | ¥1,470.00 | ¥1,420.00 | 70.00K |
| 2026-08-26 | ¥1,433.00 | -4.34% | ¥1,468.00 | ¥1,482.00 | ¥1,403.00 | 194.70K |
| 2026-08-25 | ¥1,498.00 | +3.31% | ¥1,450.00 | ¥1,498.00 | ¥1,430.00 | 78.50K |
| 2026-08-24 | ¥1,450.00 | -1.96% | ¥1,480.00 | ¥1,480.00 | ¥1,438.00 | 128.80K |
| 2026-08-21 | ¥1,479.00 | +0.61% | ¥1,440.00 | ¥1,479.00 | ¥1,439.00 | 90.00K |
| 2026-08-20 | ¥1,470.00 | +4.26% | ¥1,414.00 | ¥1,470.00 | ¥1,399.00 | 132.90K |
| 2026-08-19 | ¥1,410.00 | -9.09% | ¥1,591.00 | ¥1,600.00 | ¥1,403.00 | 364.10K |
| 2026-08-18 | ¥1,551.00 | +0.39% | ¥1,543.00 | ¥1,635.00 | ¥1,520.00 | 215.60K |
| 2026-08-17 | ¥1,545.00 | +4.67% | ¥1,493.00 | ¥1,563.00 | ¥1,476.00 | 151.00K |
| 2026-08-14 | ¥1,476.00 | +3.87% | ¥1,437.00 | ¥1,499.00 | ¥1,422.00 | 128.40K |
| 2026-08-13 | ¥1,421.00 | -8.50% | ¥1,587.00 | ¥1,600.00 | ¥1,418.00 | 332.40K |
| 2026-08-12 | ¥1,553.00 | +0.39% | ¥1,430.00 | ¥1,587.00 | ¥1,364.00 | 853.30K |
| 2026-08-10 | ¥1,547.00 | -20.54% | ¥1,547.00 | ¥1,547.00 | ¥1,547.00 | 27.70K |
| 2026-08-07 | ¥1,947.00 | -2.06% | ¥1,991.00 | ¥2,025.00 | ¥1,897.00 | 127.60K |
| 2026-08-06 | ¥1,988.00 | -6.23% | ¥2,076.00 | ¥2,100.00 | ¥1,974.00 | 108.70K |
| 2026-08-05 | ¥2,120.00 | +8.55% | ¥2,000.00 | ¥2,130.00 | ¥2,000.00 | 137.40K |
| 2026-08-04 | ¥1,953.00 | +2.20% | ¥1,903.00 | ¥1,975.00 | ¥1,886.00 | 46.70K |
| 2026-08-03 | ¥1,911.00 | +0.47% | ¥1,875.00 | ¥1,934.00 | ¥1,800.00 | 96.90K |
| 2026-07-31 | ¥1,902.00 | +5.32% | ¥1,850.00 | ¥1,949.00 | ¥1,833.00 | 86.40K |
| 2026-07-30 | ¥1,806.00 | -1.79% | ¥1,843.00 | ¥1,861.00 | ¥1,741.00 | 143.50K |
| 2026-07-29 | ¥1,839.00 | -3.57% | ¥1,947.00 | ¥1,985.00 | ¥1,800.00 | 214.10K |
| 2026-07-28 | ¥1,907.00 | -4.84% | ¥2,025.00 | ¥2,090.00 | ¥1,907.00 | 105.40K |
| 2026-07-27 | ¥2,004.00 | -0.40% | ¥2,025.00 | ¥2,065.00 | ¥1,925.00 | 94.80K |
| 2026-07-24 | ¥2,012.00 | +0.50% | ¥1,976.00 | ¥2,020.00 | ¥1,972.00 | 63.20K |
| 2026-07-23 | ¥2,002.00 | +0.91% | ¥2,025.00 | ¥2,037.00 | ¥1,968.00 | 104.20K |
| 2026-07-22 | ¥1,984.00 | +2.74% | ¥1,971.00 | ¥2,057.00 | ¥1,956.00 | 98.30K |
| 2026-07-21 | ¥1,931.00 | -1.73% | ¥1,985.00 | ¥1,992.00 | ¥1,862.00 | 140.60K |
| 2026-07-17 | ¥1,965.00 | -4.80% | ¥2,031.00 | ¥2,040.00 | ¥1,901.00 | 241.10K |
| 2026-07-16 | ¥2,064.00 | -4.36% | ¥2,137.00 | ¥2,155.00 | ¥2,056.00 | 143.00K |
| 2026-07-15 | ¥2,158.00 | +8.61% | ¥1,960.00 | ¥2,168.00 | ¥1,956.00 | 181.80K |
| 2026-07-14 | ¥1,987.00 | -0.65% | ¥2,024.00 | ¥2,097.00 | ¥1,921.00 | 233.00K |
| 2026-07-13 | ¥2,000.00 | -1.72% | ¥2,034.00 | ¥2,056.00 | ¥1,905.00 | 226.90K |
| 2026-07-10 | ¥2,035.00 | +1.19% | ¥2,024.00 | ¥2,124.00 | ¥1,999.00 | 129.60K |
| 2026-07-09 | ¥2,011.00 | -1.28% | ¥2,069.00 | ¥2,123.00 | ¥1,988.00 | 183.50K |
| 2026-07-08 | ¥2,037.00 | -8.53% | ¥2,150.00 | ¥2,189.00 | ¥2,022.00 | 328.90K |
| 2026-07-07 | ¥2,227.00 | -7.17% | ¥2,385.00 | ¥2,443.00 | ¥2,217.00 | 155.10K |
| 2026-07-06 | ¥2,399.00 | +1.70% | ¥2,356.00 | ¥2,413.00 | ¥2,303.00 | 111.50K |
| 2026-07-03 | ¥2,359.00 | +6.26% | ¥2,129.00 | ¥2,375.00 | ¥2,129.00 | 267.20K |
| 2026-07-02 | ¥2,220.00 | -1.38% | ¥2,225.00 | ¥2,275.00 | ¥2,085.00 | 247.80K |
| 2026-07-01 | ¥2,251.00 | +2.97% | ¥2,175.00 | ¥2,270.00 | ¥2,163.00 | 94.60K |
| 2026-06-30 | ¥2,186.00 | +0.60% | ¥2,195.00 | ¥2,230.00 | ¥2,106.00 | 113.20K |
| 2026-06-29 | ¥2,173.00 | -0.41% | ¥2,232.00 | ¥2,279.00 | ¥2,106.00 | 241.90K |
| 2026-06-26 | ¥2,182.00 | -6.11% | ¥2,274.00 | ¥2,305.00 | ¥2,120.00 | 311.90K |
| 2026-06-25 | ¥2,324.00 | -3.37% | ¥2,455.00 | ¥2,525.00 | ¥2,289.00 | 231.70K |
| 2026-06-24 | ¥2,405.00 | -2.83% | ¥2,464.00 | ¥2,600.00 | ¥2,405.00 | 178.80K |
| 2026-06-23 | ¥2,475.00 | +3.17% | ¥2,350.00 | ¥2,560.00 | ¥2,321.00 | 228.40K |
| 2026-06-22 | ¥2,399.00 | +4.17% | ¥2,335.00 | ¥2,400.00 | ¥2,300.00 | 97.10K |
| 2026-06-19 | ¥2,303.00 | -4.12% | ¥2,402.00 | ¥2,420.00 | ¥2,270.00 | 155.70K |
| 2026-06-18 | ¥2,402.00 | +6.90% | ¥2,300.00 | ¥2,490.00 | ¥2,300.00 | 301.00K |
| 2026-06-17 | ¥2,247.00 | +4.37% | ¥2,129.00 | ¥2,269.00 | ¥2,125.00 | 104.90K |
| 2026-06-16 | ¥2,153.00 | +4.16% | ¥2,074.00 | ¥2,187.00 | ¥2,050.00 | 141.70K |
| 2026-06-15 | ¥2,067.00 | +0.24% | ¥2,125.00 | ¥2,131.00 | ¥2,000.00 | 225.10K |
| 2026-06-12 | ¥2,062.00 | -9.84% | ¥2,324.00 | ¥2,350.00 | ¥1,958.00 | 527.50K |
| 2026-06-11 | ¥2,287.00 | -0.65% | ¥2,202.00 | ¥2,300.00 | ¥2,179.00 | 134.50K |
| 2026-06-10 | ¥2,302.00 | -3.52% | ¥2,300.00 | ¥2,394.00 | ¥2,257.00 | 165.10K |
| 2026-06-09 | ¥2,386.00 | +6.14% | ¥2,281.00 | ¥2,425.00 | ¥2,256.00 | 200.40K |
| 2026-06-08 | ¥2,248.00 | +0.85% | ¥2,150.00 | ¥2,288.00 | ¥2,112.00 | 178.90K |
| 2026-06-05 | ¥2,229.00 | +0.63% | ¥2,165.00 | ¥2,260.00 | ¥2,112.00 | 185.10K |
| 2026-06-04 | ¥2,215.00 | -6.42% | ¥2,333.00 | ¥2,352.00 | ¥2,138.00 | 346.30K |
| 2026-06-03 | ¥2,367.00 | -4.17% | ¥2,475.00 | ¥2,550.00 | ¥2,335.00 | 331.00K |
| 2026-06-02 | ¥2,470.00 | +8.57% | ¥2,375.00 | ¥2,479.00 | ¥2,350.00 | 200.70K |
| 2026-06-01 | ¥2,275.00 | -3.03% | ¥2,325.00 | ¥2,325.00 | ¥2,215.00 | 195.80K |
| 2026-05-29 | ¥2,346.00 | -0.04% | ¥2,374.00 | ¥2,400.00 | ¥2,310.00 | 109.30K |
| 2026-05-28 | ¥2,347.00 | -0.13% | ¥2,312.00 | ¥2,430.00 | ¥2,263.00 | 250.70K |
| 2026-05-27 | ¥2,350.00 | +4.54% | ¥2,288.00 | ¥2,423.00 | ¥2,270.00 | 245.90K |
| 2026-05-26 | ¥2,248.00 | -1.49% | ¥2,282.00 | ¥2,290.00 | ¥2,117.00 | 170.60K |
| 2026-05-25 | ¥2,282.00 | -2.65% | ¥2,349.00 | ¥2,350.00 | ¥2,253.00 | 263.50K |
| 2026-05-22 | ¥2,344.00 | +7.77% | ¥2,222.00 | ¥2,367.00 | ¥2,222.00 | 307.30K |