SDS HOLDINGS Co.,Ltd. (TYO:1711)
Japan · Delayed Price · Currency is JPY 210.00
-7.00 (-3.23%)
Nov 6, 2026, 3:30 PM JST
SDS HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 212.00 | 213.00 | 209.00 | 210.00 | 210.00 | -3.23% | 84,700 |
| Nov 5, 2026 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | 0.46% | 42,700 |
| Nov 4, 2026 | 221.00 | 221.00 | 216.00 | 216.00 | 216.00 | -1.37% | 40,800 |
| Nov 2, 2026 | 221.00 | 222.00 | 219.00 | 219.00 | 219.00 | -0.90% | 21,300 |
| Oct 30, 2026 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | - | 53,400 |
| Oct 29, 2026 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | -0.45% | 31,100 |
| Oct 28, 2026 | 223.00 | 225.00 | 222.00 | 222.00 | 222.00 | - | 21,200 |
| Oct 27, 2026 | 222.00 | 223.00 | 222.00 | 222.00 | 222.00 | -0.45% | 20,100 |
| Oct 26, 2026 | 224.00 | 225.00 | 223.00 | 223.00 | 223.00 | - | 20,300 |
| Oct 23, 2026 | 227.00 | 228.00 | 221.00 | 223.00 | 223.00 | -2.19% | 78,500 |
| Oct 22, 2026 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | -0.44% | 29,300 |
| Oct 21, 2026 | 228.00 | 229.00 | 228.00 | 229.00 | 229.00 | 0.44% | 25,400 |
| Oct 20, 2026 | 230.00 | 231.00 | 228.00 | 228.00 | 228.00 | -0.87% | 22,000 |
| Oct 19, 2026 | 232.00 | 232.00 | 229.00 | 230.00 | 230.00 | - | 15,300 |
| Oct 16, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 7,900 |
| Oct 15, 2026 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | -1.72% | 38,500 |
| Oct 14, 2026 | 231.00 | 232.00 | 231.00 | 232.00 | 232.00 | 0.43% | 11,600 |
| Oct 13, 2026 | 231.00 | 233.00 | 230.00 | 231.00 | 231.00 | -0.43% | 10,900 |
| Oct 9, 2026 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 0.43% | 12,900 |
| Oct 8, 2026 | 234.00 | 234.00 | 231.00 | 231.00 | 231.00 | -1.70% | 29,200 |
| Oct 7, 2026 | 234.00 | 237.00 | 234.00 | 235.00 | 235.00 | - | 18,900 |
| Oct 6, 2026 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | - | 8,600 |
| Oct 5, 2026 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | - | 14,500 |
| Oct 2, 2026 | 240.00 | 240.00 | 234.00 | 235.00 | 235.00 | -0.42% | 30,800 |
| Oct 1, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -1.67% | 32,500 |
| Sep 30, 2026 | 239.00 | 241.00 | 236.00 | 240.00 | 240.00 | 0.42% | 28,700 |
| Sep 29, 2026 | 228.00 | 243.00 | 228.00 | 239.00 | 239.00 | -3.63% | 57,900 |
| Sep 28, 2026 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | 0.81% | 42,500 |
| Sep 25, 2026 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 24,200 |
| Sep 24, 2026 | 249.00 | 249.00 | 246.00 | 246.00 | 246.00 | -0.40% | 33,700 |
| Sep 18, 2026 | 246.00 | 248.00 | 246.00 | 247.00 | 247.00 | 0.41% | 15,400 |
| Sep 17, 2026 | 247.00 | 248.00 | 246.00 | 246.00 | 246.00 | 0.41% | 13,200 |
| Sep 16, 2026 | 245.00 | 248.00 | 245.00 | 245.00 | 245.00 | -0.41% | 23,900 |
| Sep 15, 2026 | 245.00 | 248.00 | 245.00 | 246.00 | 246.00 | 0.41% | 19,400 |
| Sep 14, 2026 | 247.00 | 248.00 | 245.00 | 245.00 | 245.00 | -0.41% | 20,100 |
| Sep 11, 2026 | 247.00 | 249.00 | 245.00 | 246.00 | 246.00 | -0.40% | 23,100 |
| Sep 10, 2026 | 246.00 | 248.00 | 245.00 | 247.00 | 247.00 | 0.82% | 14,700 |
| Sep 9, 2026 | 242.00 | 246.00 | 242.00 | 245.00 | 245.00 | 0.82% | 16,400 |
| Sep 8, 2026 | 244.00 | 246.00 | 243.00 | 243.00 | 243.00 | - | 31,400 |
| Sep 7, 2026 | 248.00 | 248.00 | 243.00 | 243.00 | 243.00 | -0.82% | 34,000 |
| Sep 4, 2026 | 249.00 | 249.00 | 243.00 | 245.00 | 245.00 | - | 27,000 |
| Sep 3, 2026 | 245.00 | 249.00 | 244.00 | 245.00 | 245.00 | -0.81% | 41,300 |
| Sep 2, 2026 | 247.00 | 248.00 | 245.00 | 247.00 | 247.00 | -0.40% | 33,100 |
| Sep 1, 2026 | 249.00 | 249.00 | 245.00 | 248.00 | 248.00 | 0.40% | 26,900 |
| Aug 31, 2026 | 247.00 | 249.00 | 244.00 | 247.00 | 247.00 | - | 35,700 |
| Aug 28, 2026 | 245.00 | 248.00 | 241.00 | 247.00 | 247.00 | 3.35% | 131,500 |
| Aug 27, 2026 | 243.00 | 243.00 | 238.00 | 239.00 | 239.00 | -0.42% | 38,000 |
| Aug 26, 2026 | 238.00 | 242.00 | 237.00 | 240.00 | 240.00 | 0.42% | 16,300 |
| Aug 25, 2026 | 239.00 | 241.00 | 239.00 | 239.00 | 239.00 | - | 17,600 |
| Aug 24, 2026 | 244.00 | 244.00 | 237.00 | 239.00 | 239.00 | -0.83% | 29,100 |