Serendip Holdings Co.,Ltd. (TYO:7318)
Japan · Delayed Price · Currency is JPY 1,839.00
-68.00 (-3.57%)
Jul 29, 2026, 3:30 PM JST
Serendip Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,947.00 | 1,985.00 | 1,800.00 | 1,839.00 | 1,839.00 | -3.57% | 214,100 |
| Jul 28, 2026 | 2,025.00 | 2,090.00 | 1,907.00 | 1,907.00 | 1,907.00 | -4.84% | 105,400 |
| Jul 27, 2026 | 2,025.00 | 2,065.00 | 1,925.00 | 2,004.00 | 2,004.00 | -0.40% | 94,800 |
| Jul 24, 2026 | 1,976.00 | 2,020.00 | 1,972.00 | 2,012.00 | 2,012.00 | 0.50% | 63,200 |
| Jul 23, 2026 | 2,025.00 | 2,037.00 | 1,968.00 | 2,002.00 | 2,002.00 | 0.91% | 104,200 |
| Jul 22, 2026 | 1,971.00 | 2,057.00 | 1,956.00 | 1,984.00 | 1,984.00 | 2.74% | 98,300 |
| Jul 21, 2026 | 1,985.00 | 1,992.00 | 1,862.00 | 1,931.00 | 1,931.00 | -1.73% | 140,600 |
| Jul 17, 2026 | 2,031.00 | 2,040.00 | 1,901.00 | 1,965.00 | 1,965.00 | -4.80% | 241,100 |
| Jul 16, 2026 | 2,137.00 | 2,155.00 | 2,056.00 | 2,064.00 | 2,064.00 | -4.36% | 143,000 |
| Jul 15, 2026 | 1,960.00 | 2,168.00 | 1,956.00 | 2,158.00 | 2,158.00 | 8.61% | 181,800 |
| Jul 14, 2026 | 2,024.00 | 2,097.00 | 1,921.00 | 1,987.00 | 1,987.00 | -0.65% | 233,000 |
| Jul 13, 2026 | 2,034.00 | 2,056.00 | 1,905.00 | 2,000.00 | 2,000.00 | -1.72% | 226,900 |
| Jul 10, 2026 | 2,024.00 | 2,124.00 | 1,999.00 | 2,035.00 | 2,035.00 | 1.19% | 129,600 |
| Jul 9, 2026 | 2,069.00 | 2,123.00 | 1,988.00 | 2,011.00 | 2,011.00 | -1.28% | 183,500 |
| Jul 8, 2026 | 2,150.00 | 2,189.00 | 2,022.00 | 2,037.00 | 2,037.00 | -8.53% | 328,900 |
| Jul 7, 2026 | 2,385.00 | 2,443.00 | 2,217.00 | 2,227.00 | 2,227.00 | -7.17% | 155,100 |
| Jul 6, 2026 | 2,356.00 | 2,413.00 | 2,303.00 | 2,399.00 | 2,399.00 | 1.70% | 111,500 |
| Jul 3, 2026 | 2,129.00 | 2,375.00 | 2,129.00 | 2,359.00 | 2,359.00 | 6.26% | 267,200 |
| Jul 2, 2026 | 2,225.00 | 2,275.00 | 2,085.00 | 2,220.00 | 2,220.00 | -1.38% | 247,800 |
| Jul 1, 2026 | 2,175.00 | 2,270.00 | 2,163.00 | 2,251.00 | 2,251.00 | 2.97% | 94,600 |
| Jun 30, 2026 | 2,195.00 | 2,230.00 | 2,106.00 | 2,186.00 | 2,186.00 | 0.60% | 113,200 |
| Jun 29, 2026 | 2,232.00 | 2,279.00 | 2,106.00 | 2,173.00 | 2,173.00 | -0.41% | 241,900 |
| Jun 26, 2026 | 2,274.00 | 2,305.00 | 2,120.00 | 2,182.00 | 2,182.00 | -6.11% | 311,900 |
| Jun 25, 2026 | 2,455.00 | 2,525.00 | 2,289.00 | 2,324.00 | 2,324.00 | -3.37% | 231,700 |
| Jun 24, 2026 | 2,464.00 | 2,600.00 | 2,405.00 | 2,405.00 | 2,405.00 | -2.83% | 178,800 |
| Jun 23, 2026 | 2,350.00 | 2,560.00 | 2,321.00 | 2,475.00 | 2,475.00 | 3.17% | 228,400 |
| Jun 22, 2026 | 2,335.00 | 2,400.00 | 2,300.00 | 2,399.00 | 2,399.00 | 4.17% | 97,100 |
| Jun 19, 2026 | 2,402.00 | 2,420.00 | 2,270.00 | 2,303.00 | 2,303.00 | -4.12% | 155,700 |
| Jun 18, 2026 | 2,300.00 | 2,490.00 | 2,300.00 | 2,402.00 | 2,402.00 | 6.90% | 301,000 |
| Jun 17, 2026 | 2,129.00 | 2,269.00 | 2,125.00 | 2,247.00 | 2,247.00 | 4.37% | 104,900 |
| Jun 16, 2026 | 2,074.00 | 2,187.00 | 2,050.00 | 2,153.00 | 2,153.00 | 4.16% | 141,700 |
| Jun 15, 2026 | 2,125.00 | 2,131.00 | 2,000.00 | 2,067.00 | 2,067.00 | 0.24% | 225,100 |
| Jun 12, 2026 | 2,324.00 | 2,350.00 | 1,958.00 | 2,062.00 | 2,062.00 | -9.84% | 527,500 |
| Jun 11, 2026 | 2,202.00 | 2,300.00 | 2,179.00 | 2,287.00 | 2,287.00 | -0.65% | 134,500 |
| Jun 10, 2026 | 2,300.00 | 2,394.00 | 2,257.00 | 2,302.00 | 2,302.00 | -3.52% | 165,100 |
| Jun 9, 2026 | 2,281.00 | 2,425.00 | 2,256.00 | 2,386.00 | 2,386.00 | 6.14% | 200,400 |
| Jun 8, 2026 | 2,150.00 | 2,288.00 | 2,112.00 | 2,248.00 | 2,248.00 | 0.85% | 178,900 |
| Jun 5, 2026 | 2,165.00 | 2,260.00 | 2,112.00 | 2,229.00 | 2,229.00 | 0.63% | 185,100 |
| Jun 4, 2026 | 2,333.00 | 2,352.00 | 2,138.00 | 2,215.00 | 2,215.00 | -6.42% | 346,300 |
| Jun 3, 2026 | 2,475.00 | 2,550.00 | 2,331.00 | 2,367.00 | 2,367.00 | -4.17% | 331,000 |
| Jun 2, 2026 | 2,375.00 | 2,479.00 | 2,350.00 | 2,470.00 | 2,470.00 | 8.57% | 200,700 |
| Jun 1, 2026 | 2,325.00 | 2,325.00 | 2,215.00 | 2,275.00 | 2,275.00 | -3.03% | 195,800 |
| May 29, 2026 | 2,374.00 | 2,400.00 | 2,310.00 | 2,346.00 | 2,346.00 | -0.04% | 109,300 |
| May 28, 2026 | 2,312.00 | 2,430.00 | 2,263.00 | 2,347.00 | 2,347.00 | -0.13% | 250,700 |
| May 27, 2026 | 2,288.00 | 2,423.00 | 2,270.00 | 2,350.00 | 2,350.00 | 4.54% | 245,900 |
| May 26, 2026 | 2,282.00 | 2,290.00 | 2,117.00 | 2,248.00 | 2,248.00 | -1.49% | 170,600 |
| May 25, 2026 | 2,349.00 | 2,350.00 | 2,253.00 | 2,282.00 | 2,282.00 | -2.65% | 263,500 |
| May 22, 2026 | 2,222.00 | 2,367.00 | 2,222.00 | 2,344.00 | 2,344.00 | 7.77% | 307,300 |
| May 21, 2026 | 2,075.00 | 2,195.00 | 2,004.00 | 2,175.00 | 2,175.00 | 6.30% | 261,500 |
| May 20, 2026 | 2,070.00 | 2,224.00 | 1,990.00 | 2,046.00 | 2,046.00 | -1.16% | 313,100 |