SDS HOLDINGS Co.,Ltd. (TYO:1711)
Japan · Delayed Price · Currency is JPY 238.00
+7.00 (3.03%)
Jul 21, 2026, 3:16 PM JST
SDS HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 243.00 | 243.00 | 231.00 | 231.00 | 231.00 | -4.15% | 49,400 |
| Jul 16, 2026 | 241.00 | 247.00 | 241.00 | 241.00 | 241.00 | 0.42% | 39,700 |
| Jul 15, 2026 | 239.00 | 240.00 | 237.00 | 240.00 | 240.00 | 0.42% | 21,900 |
| Jul 14, 2026 | 237.00 | 240.00 | 237.00 | 239.00 | 239.00 | - | 21,800 |
| Jul 13, 2026 | 240.00 | 241.00 | 238.00 | 239.00 | 239.00 | 0.42% | 27,200 |
| Jul 10, 2026 | 239.00 | 241.00 | 238.00 | 238.00 | 238.00 | 0.42% | 15,000 |
| Jul 9, 2026 | 238.00 | 239.00 | 237.00 | 237.00 | 237.00 | -0.42% | 8,000 |
| Jul 8, 2026 | 240.00 | 242.00 | 237.00 | 238.00 | 238.00 | -1.24% | 25,200 |
| Jul 7, 2026 | 240.00 | 243.00 | 237.00 | 241.00 | 241.00 | 0.84% | 35,000 |
| Jul 6, 2026 | 227.00 | 239.00 | 227.00 | 239.00 | 239.00 | 5.75% | 49,400 |
| Jul 3, 2026 | 224.00 | 226.00 | 223.00 | 226.00 | 226.00 | 1.35% | 18,600 |
| Jul 2, 2026 | 220.00 | 226.00 | 218.00 | 223.00 | 223.00 | 3.24% | 28,000 |
| Jul 1, 2026 | 221.00 | 222.00 | 216.00 | 216.00 | 216.00 | -2.26% | 20,300 |
| Jun 30, 2026 | 220.00 | 222.00 | 215.00 | 221.00 | 221.00 | 1.38% | 22,400 |
| Jun 29, 2026 | 217.00 | 222.00 | 217.00 | 218.00 | 218.00 | 1.87% | 40,900 |
| Jun 26, 2026 | 216.00 | 217.00 | 212.00 | 214.00 | 214.00 | -1.38% | 49,300 |
| Jun 25, 2026 | 222.00 | 224.00 | 217.00 | 217.00 | 217.00 | -1.81% | 59,300 |
| Jun 24, 2026 | 221.00 | 224.00 | 220.00 | 221.00 | 221.00 | 0.45% | 29,300 |
| Jun 23, 2026 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.35% | 19,800 |
| Jun 22, 2026 | 225.00 | 227.00 | 223.00 | 223.00 | 223.00 | 0.45% | 20,900 |
| Jun 19, 2026 | 227.00 | 227.00 | 221.00 | 222.00 | 222.00 | - | 23,500 |
| Jun 18, 2026 | 222.00 | 227.00 | 222.00 | 222.00 | 222.00 | -1.77% | 31,000 |
| Jun 17, 2026 | 219.00 | 229.00 | 219.00 | 226.00 | 226.00 | 2.73% | 55,500 |
| Jun 16, 2026 | 221.00 | 221.00 | 218.00 | 220.00 | 220.00 | -0.45% | 36,600 |
| Jun 15, 2026 | 227.00 | 227.00 | 220.00 | 221.00 | 221.00 | - | 32,800 |
| Jun 12, 2026 | 224.00 | 229.00 | 219.00 | 221.00 | 221.00 | 0.45% | 23,400 |
| Jun 11, 2026 | 218.00 | 221.00 | 216.00 | 220.00 | 220.00 | 0.92% | 45,900 |
| Jun 10, 2026 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.46% | 54,000 |
| Jun 9, 2026 | 222.00 | 230.00 | 218.00 | 219.00 | 219.00 | -1.35% | 55,900 |
| Jun 8, 2026 | 220.00 | 230.00 | 220.00 | 222.00 | 222.00 | -0.89% | 35,600 |
| Jun 5, 2026 | 215.00 | 225.00 | 215.00 | 224.00 | 224.00 | 4.19% | 48,100 |
| Jun 4, 2026 | 217.00 | 219.00 | 214.00 | 215.00 | 215.00 | -0.92% | 72,400 |
| Jun 3, 2026 | 220.00 | 221.00 | 216.00 | 217.00 | 217.00 | -1.36% | 67,900 |
| Jun 2, 2026 | 225.00 | 225.00 | 216.00 | 220.00 | 220.00 | -3.08% | 138,800 |
| Jun 1, 2026 | 237.00 | 237.00 | 224.00 | 227.00 | 227.00 | -2.99% | 101,300 |
| May 29, 2026 | 232.00 | 234.00 | 229.00 | 234.00 | 234.00 | 0.43% | 89,100 |
| May 28, 2026 | 234.00 | 238.00 | 231.00 | 233.00 | 233.00 | -1.27% | 73,900 |
| May 27, 2026 | 238.00 | 239.00 | 235.00 | 236.00 | 236.00 | -0.84% | 52,800 |
| May 26, 2026 | 237.00 | 241.00 | 234.00 | 238.00 | 238.00 | - | 67,400 |
| May 25, 2026 | 247.00 | 247.00 | 233.00 | 238.00 | 238.00 | -4.42% | 169,400 |
| May 22, 2026 | 248.00 | 252.00 | 244.00 | 249.00 | 249.00 | 2.05% | 88,100 |
| May 21, 2026 | 249.00 | 260.00 | 242.00 | 244.00 | 244.00 | - | 156,600 |
| May 20, 2026 | 247.00 | 264.00 | 240.00 | 244.00 | 244.00 | -2.79% | 402,600 |
| May 19, 2026 | 255.00 | 256.00 | 250.00 | 251.00 | 251.00 | -1.18% | 70,100 |
| May 18, 2026 | 258.00 | 258.00 | 248.00 | 254.00 | 254.00 | -4.51% | 164,900 |
| May 15, 2026 | 260.00 | 277.00 | 258.00 | 266.00 | 266.00 | 5.56% | 359,400 |
| May 14, 2026 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | -2.33% | 66,200 |
| May 13, 2026 | 251.00 | 260.00 | 251.00 | 258.00 | 258.00 | 2.38% | 47,800 |
| May 12, 2026 | 256.00 | 257.00 | 251.00 | 252.00 | 252.00 | -1.56% | 51,800 |
| May 11, 2026 | 258.00 | 259.00 | 256.00 | 256.00 | 256.00 | - | 45,300 |