SDS HOLDINGS Co.,Ltd. (TYO:1711)
Japan · Delayed Price · Currency is JPY 280.00
+3.00 (1.08%)
Apr 3, 2026, 3:30 PM JST
SDS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 279.00 | 287.00 | 279.00 | 284.00 | - | 2.53% | 54,100 |
| Apr 2, 2026 | 282.00 | 297.00 | 275.00 | 277.00 | 277.00 | -1.42% | 202,800 |
| Apr 1, 2026 | 283.00 | 283.00 | 278.00 | 281.00 | 281.00 | 2.18% | 87,500 |
| Mar 31, 2026 | 278.00 | 283.00 | 274.00 | 275.00 | 275.00 | -2.48% | 120,200 |
| Mar 30, 2026 | 280.00 | 284.00 | 267.00 | 282.00 | 282.00 | -8.44% | 396,700 |
| Mar 27, 2026 | 304.00 | 319.00 | 302.00 | 308.00 | 308.00 | 3.36% | 567,700 |
| Mar 26, 2026 | 301.00 | 301.00 | 295.00 | 298.00 | 298.00 | 0.34% | 166,100 |
| Mar 25, 2026 | 290.00 | 302.00 | 289.00 | 297.00 | 297.00 | 3.13% | 149,400 |
| Mar 24, 2026 | 296.00 | 296.00 | 284.00 | 288.00 | 288.00 | 0.35% | 105,000 |
| Mar 23, 2026 | 290.00 | 291.00 | 279.00 | 287.00 | 287.00 | -1.71% | 142,700 |
| Mar 19, 2026 | 304.00 | 312.00 | 290.00 | 292.00 | 292.00 | -4.58% | 366,400 |
| Mar 18, 2026 | 300.00 | 308.00 | 298.00 | 306.00 | 306.00 | 1.66% | 182,300 |
| Mar 17, 2026 | 296.00 | 306.00 | 296.00 | 301.00 | 301.00 | 1.69% | 208,100 |
| Mar 16, 2026 | 297.00 | 300.00 | 292.00 | 296.00 | 296.00 | -0.67% | 152,200 |
| Mar 13, 2026 | 296.00 | 306.00 | 291.00 | 298.00 | 298.00 | -1.32% | 227,000 |
| Mar 12, 2026 | 302.00 | 313.00 | 295.00 | 302.00 | 302.00 | 8.24% | 874,900 |
| Mar 11, 2026 | 284.00 | 290.00 | 278.00 | 279.00 | 279.00 | -1.76% | 137,700 |
| Mar 10, 2026 | 280.00 | 287.00 | 277.00 | 284.00 | 284.00 | 4.03% | 124,400 |
| Mar 9, 2026 | 281.00 | 282.00 | 267.00 | 273.00 | 273.00 | -7.14% | 239,700 |
| Mar 6, 2026 | 280.00 | 296.00 | 280.00 | 294.00 | 294.00 | 4.26% | 165,300 |
| Mar 5, 2026 | 281.00 | 291.00 | 280.00 | 282.00 | 282.00 | 3.30% | 160,100 |
| Mar 4, 2026 | 281.00 | 283.00 | 268.00 | 273.00 | 273.00 | -5.21% | 276,500 |
| Mar 3, 2026 | 298.00 | 308.00 | 287.00 | 288.00 | 288.00 | -4.00% | 248,500 |
| Mar 2, 2026 | 299.00 | 313.00 | 291.00 | 300.00 | 300.00 | -1.32% | 313,000 |
| Feb 27, 2026 | 288.00 | 304.00 | 280.00 | 304.00 | 304.00 | 5.19% | 369,900 |
| Feb 26, 2026 | 287.00 | 293.00 | 272.00 | 289.00 | 289.00 | 2.48% | 477,600 |
| Feb 25, 2026 | 272.00 | 298.00 | 271.00 | 282.00 | 282.00 | 3.68% | 861,000 |
| Feb 24, 2026 | 286.00 | 286.00 | 269.00 | 272.00 | 272.00 | -2.16% | 242,900 |
| Feb 20, 2026 | 289.00 | 290.00 | 265.00 | 278.00 | 278.00 | -8.55% | 911,700 |
| Feb 19, 2026 | 309.00 | 334.00 | 285.00 | 304.00 | 304.00 | -10.85% | 2,686,900 |
| Feb 18, 2026 | 341.00 | 341.00 | 330.00 | 341.00 | 341.00 | 30.65% | 1,657,400 |
| Feb 17, 2026 | 256.00 | 263.00 | 254.00 | 261.00 | 261.00 | 1.95% | 30,300 |
| Feb 16, 2026 | 269.00 | 269.00 | 253.00 | 256.00 | 256.00 | -3.76% | 95,000 |
| Feb 13, 2026 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | -1.12% | 62,000 |
| Feb 12, 2026 | 267.00 | 270.00 | 266.00 | 269.00 | 269.00 | 0.75% | 39,700 |
| Feb 10, 2026 | 266.00 | 267.00 | 263.00 | 267.00 | 267.00 | 1.14% | 22,900 |
| Feb 9, 2026 | 265.00 | 268.00 | 262.00 | 264.00 | 264.00 | 0.38% | 34,700 |
| Feb 6, 2026 | 265.00 | 266.00 | 258.00 | 263.00 | 263.00 | -1.50% | 48,800 |
| Feb 5, 2026 | 266.00 | 270.00 | 264.00 | 267.00 | 267.00 | -0.37% | 42,900 |
| Feb 4, 2026 | 270.00 | 270.00 | 267.00 | 268.00 | 268.00 | -1.11% | 37,500 |
| Feb 3, 2026 | 271.00 | 271.00 | 267.00 | 271.00 | 271.00 | 1.88% | 28,700 |
| Feb 2, 2026 | 278.00 | 278.00 | 263.00 | 266.00 | 266.00 | -3.97% | 86,800 |
| Jan 30, 2026 | 269.00 | 279.00 | 269.00 | 277.00 | 277.00 | 3.36% | 101,000 |
| Jan 29, 2026 | 261.00 | 268.00 | 260.00 | 268.00 | 268.00 | 2.68% | 65,400 |
| Jan 28, 2026 | 259.00 | 263.00 | 256.00 | 261.00 | 261.00 | 0.77% | 34,900 |
| Jan 27, 2026 | 262.00 | 262.00 | 257.00 | 259.00 | 259.00 | - | 29,200 |
| Jan 26, 2026 | 259.00 | 262.00 | 256.00 | 259.00 | 259.00 | -0.38% | 43,800 |
| Jan 23, 2026 | 257.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1.17% | 34,400 |
| Jan 22, 2026 | 256.00 | 261.00 | 255.00 | 257.00 | 257.00 | 0.78% | 31,100 |
| Jan 21, 2026 | 260.00 | 262.00 | 253.00 | 255.00 | 255.00 | -2.67% | 68,300 |