SDS HOLDINGS Co.,Ltd. (TYO:1711)
Japan · Delayed Price · Currency is JPY 241.00
-1.00 (-0.41%)
Aug 13, 2026, 3:30 PM JST
SDS HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | - | - | 24,000 |
| Aug 12, 2026 | 243.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 22,900 |
| Aug 10, 2026 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 0.83% | 22,500 |
| Aug 7, 2026 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 22,600 |
| Aug 6, 2026 | 236.00 | 243.00 | 236.00 | 240.00 | 240.00 | 0.84% | 14,500 |
| Aug 5, 2026 | 236.00 | 241.00 | 235.00 | 238.00 | 238.00 | 0.85% | 24,100 |
| Aug 4, 2026 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | - | 13,500 |
| Aug 3, 2026 | 237.00 | 238.00 | 235.00 | 236.00 | 236.00 | -0.42% | 11,200 |
| Jul 31, 2026 | 234.00 | 239.00 | 232.00 | 237.00 | 237.00 | 1.28% | 27,000 |
| Jul 30, 2026 | 233.00 | 236.00 | 233.00 | 234.00 | 234.00 | 0.43% | 13,200 |
| Jul 29, 2026 | 233.00 | 238.00 | 232.00 | 233.00 | 233.00 | - | 38,200 |
| Jul 28, 2026 | 238.00 | 240.00 | 233.00 | 233.00 | 233.00 | -2.92% | 31,400 |
| Jul 27, 2026 | 240.00 | 241.00 | 239.00 | 240.00 | 240.00 | - | 11,900 |
| Jul 24, 2026 | 240.00 | 243.00 | 240.00 | 240.00 | 240.00 | -0.41% | 12,300 |
| Jul 23, 2026 | 242.00 | 244.00 | 240.00 | 241.00 | 241.00 | 0.84% | 10,600 |
| Jul 22, 2026 | 239.00 | 241.00 | 238.00 | 239.00 | 239.00 | 0.42% | 13,600 |
| Jul 21, 2026 | 233.00 | 238.00 | 233.00 | 238.00 | 238.00 | 3.03% | 6,800 |
| 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 |