Skip to main content
logo
Create SD Holdings Co., Ltd. (TYO:3148)
Japan flag Japan · Delayed Price · Currency is JPY
3,205.00
-50.00 (-1.54%)
May 29, 2026, 3:30 PM JST

Create SD Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,265.003,270.003,205.003,205.003,205.00-1.54%224,600
May 28, 20263,220.003,280.003,190.003,255.003,255.002.36%1,225,200
May 27, 20263,220.003,245.003,195.003,225.003,180.000.94%1,233,100
May 26, 20263,160.003,210.003,160.003,195.003,150.420.79%466,300
May 25, 20263,220.003,220.003,155.003,170.003,125.77-1.71%374,800
May 22, 20263,240.003,240.003,205.003,225.003,180.00-0.62%137,800
May 21, 20263,230.003,255.003,225.003,245.003,199.720.46%96,800
May 20, 20263,290.003,290.003,220.003,230.003,184.93-1.07%141,100
May 19, 20263,220.003,285.003,210.003,265.003,219.442.03%270,000
May 18, 20263,240.003,240.003,195.003,200.003,155.35-1.23%236,100
May 15, 20263,220.003,240.003,200.003,240.003,194.790.62%258,900
May 14, 20263,250.003,250.003,210.003,220.003,175.07-185,400
May 13, 20263,240.003,265.003,220.003,220.003,175.07-0.31%197,500
May 12, 20263,265.003,270.003,230.003,230.003,184.93-1.22%187,700
May 11, 20263,305.003,310.003,270.003,270.003,224.37-0.61%287,400
May 8, 20263,300.003,315.003,265.003,290.003,244.09-378,500
May 7, 20263,290.003,300.003,265.003,290.003,244.090.77%427,800
May 1, 20263,265.003,275.003,245.003,265.003,219.44-0.46%272,000
Apr 30, 20263,225.003,310.003,215.003,280.003,234.231.23%485,600
Apr 28, 20263,260.003,260.003,225.003,240.003,194.790.47%327,500
Apr 27, 20263,235.003,265.003,225.003,225.003,180.00-0.15%192,400
Apr 24, 20263,265.003,270.003,215.003,230.003,184.93-0.15%137,300
Apr 23, 20263,255.003,270.003,225.003,235.003,189.86-0.92%178,500
Apr 22, 20263,275.003,285.003,250.003,265.003,219.44-0.31%99,900
Apr 21, 20263,300.003,305.003,255.003,275.003,229.30-0.30%102,400
Apr 20, 20263,260.003,290.003,250.003,285.003,239.161.23%132,400
Apr 17, 20263,250.003,270.003,245.003,245.003,199.72-74,900
Apr 16, 20263,295.003,310.003,245.003,245.003,199.72-1.37%107,000
Apr 15, 20263,300.003,310.003,270.003,290.003,244.09-0.30%70,600
Apr 14, 20263,325.003,330.003,270.003,300.003,253.95-0.30%115,300
Apr 13, 20263,330.003,335.003,295.003,310.003,263.81-0.60%123,400
Apr 10, 20263,395.003,400.003,325.003,330.003,283.53-1.91%130,200
Apr 9, 20263,375.003,420.003,365.003,395.003,347.631.34%223,700
Apr 8, 20263,410.003,420.003,345.003,350.003,303.26-0.89%133,900
Apr 7, 20263,315.003,380.003,300.003,380.003,332.840.75%171,900
Apr 6, 20263,345.003,375.003,335.003,355.003,308.190.30%98,500
Apr 3, 20263,325.003,355.003,320.003,345.003,298.330.75%80,900
Apr 2, 20263,315.003,365.003,315.003,320.003,273.67-0.45%76,500
Apr 1, 20263,305.003,335.003,290.003,335.003,288.470.91%92,800
Mar 31, 20263,285.003,315.003,275.003,305.003,258.881.07%125,800
Mar 30, 20263,220.003,275.003,210.003,270.003,224.37-0.30%87,700
Mar 27, 20263,295.003,295.003,260.003,280.003,234.230.77%97,500
Mar 26, 20263,235.003,255.003,220.003,255.003,209.580.62%57,500
Mar 25, 20263,250.003,265.003,225.003,235.003,189.86-0.15%77,200
Mar 24, 20263,220.003,255.003,215.003,240.003,194.791.57%55,800
Mar 23, 20263,200.003,220.003,175.003,190.003,145.49-0.93%91,400
Mar 19, 20263,275.003,285.003,220.003,220.003,175.07-1.98%68,400
Mar 18, 20263,290.003,295.003,270.003,285.003,239.160.46%51,700
Mar 17, 20263,270.003,295.003,265.003,270.003,224.370.31%43,500
Mar 16, 20263,230.003,270.003,225.003,260.003,214.510.77%55,700