Serendip Holdings Co.,Ltd. (TYO:7318)
Japan · Delayed Price · Currency is JPY 1,379.00
-31.00 (-2.20%)
Sep 8, 2026, 11:19 AM JST
Serendip Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,354.00 | 1,411.00 | 1,334.00 | 1,410.00 | 1,410.00 | 4.14% | 99,900 |
| Sep 4, 2026 | 1,329.00 | 1,363.00 | 1,321.00 | 1,354.00 | 1,354.00 | 3.44% | 93,400 |
| Sep 3, 2026 | 1,375.00 | 1,378.00 | 1,308.00 | 1,309.00 | 1,309.00 | -4.03% | 270,600 |
| Sep 2, 2026 | 1,430.00 | 1,444.00 | 1,359.00 | 1,364.00 | 1,364.00 | -5.93% | 195,900 |
| Sep 1, 2026 | 1,470.00 | 1,472.00 | 1,438.00 | 1,450.00 | 1,450.00 | -1.69% | 65,400 |
| Aug 31, 2026 | 1,434.00 | 1,479.00 | 1,422.00 | 1,475.00 | 1,475.00 | 1.58% | 84,400 |
| Aug 28, 2026 | 1,456.00 | 1,485.00 | 1,430.00 | 1,452.00 | 1,452.00 | -0.27% | 154,300 |
| Aug 27, 2026 | 1,422.00 | 1,470.00 | 1,420.00 | 1,456.00 | 1,456.00 | 1.61% | 70,000 |
| Aug 26, 2026 | 1,468.00 | 1,482.00 | 1,403.00 | 1,433.00 | 1,433.00 | -4.34% | 194,700 |
| Aug 25, 2026 | 1,450.00 | 1,498.00 | 1,430.00 | 1,498.00 | 1,498.00 | 3.31% | 78,500 |
| Aug 24, 2026 | 1,480.00 | 1,480.00 | 1,438.00 | 1,450.00 | 1,450.00 | -1.96% | 128,800 |
| Aug 21, 2026 | 1,440.00 | 1,479.00 | 1,439.00 | 1,479.00 | 1,479.00 | 0.61% | 90,000 |
| Aug 20, 2026 | 1,414.00 | 1,470.00 | 1,399.00 | 1,470.00 | 1,470.00 | 4.26% | 132,900 |
| Aug 19, 2026 | 1,591.00 | 1,600.00 | 1,403.00 | 1,410.00 | 1,410.00 | -9.09% | 364,100 |
| Aug 18, 2026 | 1,543.00 | 1,635.00 | 1,520.00 | 1,551.00 | 1,551.00 | 0.39% | 215,600 |
| Aug 17, 2026 | 1,493.00 | 1,563.00 | 1,476.00 | 1,545.00 | 1,545.00 | 4.67% | 151,000 |
| Aug 14, 2026 | 1,437.00 | 1,499.00 | 1,422.00 | 1,476.00 | 1,476.00 | 3.87% | 128,400 |
| Aug 13, 2026 | 1,587.00 | 1,600.00 | 1,418.00 | 1,421.00 | 1,421.00 | -8.50% | 332,400 |
| Aug 12, 2026 | 1,430.00 | 1,587.00 | 1,364.00 | 1,553.00 | 1,553.00 | 0.39% | 853,300 |
| Aug 10, 2026 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | -20.54% | 27,700 |
| Aug 7, 2026 | 1,991.00 | 2,025.00 | 1,897.00 | 1,947.00 | 1,947.00 | -2.06% | 127,600 |
| Aug 6, 2026 | 2,076.00 | 2,100.00 | 1,974.00 | 1,988.00 | 1,988.00 | -6.23% | 108,700 |
| Aug 5, 2026 | 2,000.00 | 2,130.00 | 2,000.00 | 2,120.00 | 2,120.00 | 8.55% | 137,400 |
| Aug 4, 2026 | 1,903.00 | 1,975.00 | 1,886.00 | 1,953.00 | 1,953.00 | 2.20% | 46,700 |
| Aug 3, 2026 | 1,875.00 | 1,934.00 | 1,800.00 | 1,911.00 | 1,911.00 | 0.47% | 96,900 |
| Jul 31, 2026 | 1,850.00 | 1,949.00 | 1,833.00 | 1,902.00 | 1,902.00 | 5.32% | 86,400 |
| Jul 30, 2026 | 1,843.00 | 1,861.00 | 1,741.00 | 1,806.00 | 1,806.00 | -1.79% | 143,500 |
| 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 |