SDS HOLDINGS Co.,Ltd. (TYO:1711)
Japan · Delayed Price · Currency is JPY 215.00
-2.00 (-0.92%)
Jun 4, 2026, 3:30 PM JST
SDS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 251.00 | 256.00 | 251.00 | 256.00 | 256.00 | 1.59% | 34,300 |
| May 7, 2026 | 268.00 | 268.00 | 252.00 | 252.00 | 252.00 | -0.40% | 93,500 |
| May 1, 2026 | 252.00 | 255.00 | 248.00 | 253.00 | 253.00 | 2.43% | 41,100 |
| Apr 30, 2026 | 252.00 | 254.00 | 243.00 | 247.00 | 247.00 | -1.98% | 129,800 |
| Apr 28, 2026 | 256.00 | 257.00 | 250.00 | 252.00 | 252.00 | -1.56% | 120,600 |
| Apr 27, 2026 | 264.00 | 264.00 | 255.00 | 256.00 | 256.00 | -3.40% | 127,400 |
| Apr 24, 2026 | 265.00 | 267.00 | 260.00 | 265.00 | 265.00 | -1.12% | 178,100 |
| Apr 23, 2026 | 270.00 | 271.00 | 265.00 | 268.00 | 268.00 | - | 133,300 |
| Apr 22, 2026 | 280.00 | 280.00 | 261.00 | 268.00 | 268.00 | -5.96% | 490,700 |
| Apr 21, 2026 | 295.00 | 308.00 | 282.00 | 285.00 | 285.00 | 1.06% | 855,400 |
| Apr 20, 2026 | 283.00 | 283.00 | 277.00 | 282.00 | 282.00 | 0.36% | 29,400 |
| Apr 17, 2026 | 284.00 | 287.00 | 277.00 | 281.00 | 281.00 | -1.06% | 67,000 |
| Apr 16, 2026 | 282.00 | 293.00 | 281.00 | 284.00 | 284.00 | 2.53% | 112,300 |
| Apr 15, 2026 | 281.00 | 284.00 | 277.00 | 277.00 | 277.00 | -1.07% | 53,300 |
| Apr 14, 2026 | 282.00 | 286.00 | 280.00 | 280.00 | 280.00 | 0.36% | 48,200 |
| Apr 13, 2026 | 280.00 | 282.00 | 276.00 | 279.00 | 279.00 | 1.45% | 48,200 |
| Apr 10, 2026 | 285.00 | 289.00 | 275.00 | 275.00 | 275.00 | -3.51% | 141,100 |
| Apr 9, 2026 | 292.00 | 293.00 | 285.00 | 285.00 | 285.00 | -1.72% | 62,400 |
| Apr 8, 2026 | 285.00 | 294.00 | 282.00 | 290.00 | 290.00 | 3.94% | 139,800 |
| Apr 7, 2026 | 291.00 | 293.00 | 275.00 | 279.00 | 279.00 | -5.10% | 159,200 |
| Apr 6, 2026 | 282.00 | 298.00 | 282.00 | 294.00 | 294.00 | 5.00% | 203,300 |
| Apr 3, 2026 | 279.00 | 287.00 | 279.00 | 280.00 | 280.00 | 1.08% | 61,600 |
| 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 |