Serendip Holdings Co.,Ltd. (TYO:7318)
Japan · Delayed Price · Currency is JPY 2,350.00
+102.00 (4.54%)
May 27, 2026, 3:30 PM JST
Serendip Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2,066.00 | 2,197.00 | 2,026.00 | 2,070.00 | 2,070.00 | 6.76% | 322,800 |
| May 18, 2026 | 1,930.00 | 2,017.00 | 1,885.00 | 1,939.00 | 1,939.00 | 2.92% | 305,300 |
| May 15, 2026 | 2,091.00 | 2,093.00 | 1,810.00 | 1,884.00 | 1,884.00 | -8.28% | 582,000 |
| May 14, 2026 | 2,186.00 | 2,213.00 | 2,030.00 | 2,054.00 | 2,054.00 | -4.20% | 241,000 |
| May 13, 2026 | 2,124.00 | 2,190.00 | 2,085.00 | 2,144.00 | 2,144.00 | 0.42% | 132,200 |
| May 12, 2026 | 2,214.00 | 2,270.00 | 2,124.00 | 2,135.00 | 2,135.00 | 0.38% | 200,300 |
| May 11, 2026 | 2,179.00 | 2,179.00 | 2,082.00 | 2,127.00 | 2,127.00 | -1.80% | 195,700 |
| May 8, 2026 | 2,079.00 | 2,240.00 | 2,079.00 | 2,166.00 | 2,166.00 | 3.74% | 327,000 |
| May 7, 2026 | 2,005.00 | 2,089.00 | 1,980.00 | 2,088.00 | 2,088.00 | 6.26% | 280,500 |
| May 1, 2026 | 1,950.00 | 2,031.00 | 1,943.00 | 1,965.00 | 1,965.00 | 2.77% | 227,800 |
| Apr 30, 2026 | 1,804.00 | 1,947.00 | 1,786.00 | 1,912.00 | 1,912.00 | 1.49% | 208,500 |
| Apr 28, 2026 | 1,846.00 | 1,888.00 | 1,789.00 | 1,884.00 | 1,884.00 | 1.45% | 207,400 |
| Apr 27, 2026 | 1,812.00 | 1,915.00 | 1,783.00 | 1,857.00 | 1,857.00 | 2.60% | 232,700 |
| Apr 24, 2026 | 1,832.00 | 1,843.00 | 1,765.00 | 1,810.00 | 1,810.00 | -1.42% | 253,000 |
| Apr 23, 2026 | 1,982.00 | 1,988.00 | 1,810.00 | 1,836.00 | 1,836.00 | -7.37% | 340,200 |
| Apr 22, 2026 | 2,042.00 | 2,042.00 | 1,940.00 | 1,982.00 | 1,982.00 | -4.02% | 232,200 |
| Apr 21, 2026 | 2,130.00 | 2,138.00 | 2,057.00 | 2,065.00 | 2,065.00 | 1.52% | 99,100 |
| Apr 20, 2026 | 2,030.00 | 2,089.00 | 2,026.00 | 2,034.00 | 2,034.00 | 0.69% | 156,200 |
| Apr 17, 2026 | 2,100.00 | 2,100.00 | 1,986.00 | 2,020.00 | 2,020.00 | -5.03% | 207,200 |
| Apr 16, 2026 | 2,101.00 | 2,156.00 | 2,084.00 | 2,127.00 | 2,127.00 | 2.51% | 146,800 |
| Apr 15, 2026 | 2,176.00 | 2,194.00 | 2,068.00 | 2,075.00 | 2,075.00 | -5.60% | 250,200 |
| Apr 14, 2026 | 2,115.00 | 2,207.00 | 2,096.00 | 2,198.00 | 2,198.00 | 6.44% | 266,600 |
| Apr 13, 2026 | 1,909.00 | 2,085.00 | 1,909.00 | 2,065.00 | 2,065.00 | 6.72% | 322,200 |
| Apr 10, 2026 | 1,973.00 | 2,012.00 | 1,924.00 | 1,935.00 | 1,935.00 | -0.51% | 191,800 |
| Apr 9, 2026 | 1,960.00 | 1,971.00 | 1,871.00 | 1,945.00 | 1,945.00 | -2.02% | 269,700 |
| Apr 8, 2026 | 1,850.00 | 2,012.00 | 1,844.00 | 1,985.00 | 1,985.00 | 14.08% | 589,200 |
| Apr 7, 2026 | 1,700.00 | 1,770.00 | 1,689.00 | 1,740.00 | 1,740.00 | 3.69% | 170,100 |
| Apr 6, 2026 | 1,619.00 | 1,692.00 | 1,616.00 | 1,678.00 | 1,678.00 | 1.70% | 119,100 |
| Apr 3, 2026 | 1,621.00 | 1,678.00 | 1,607.00 | 1,650.00 | 1,650.00 | 4.36% | 166,200 |
| Apr 2, 2026 | 1,593.00 | 1,688.00 | 1,566.00 | 1,581.00 | 1,581.00 | 1.80% | 410,900 |
| Apr 1, 2026 | 1,500.00 | 1,556.00 | 1,473.00 | 1,553.00 | 1,553.00 | 12.45% | 248,800 |
| Mar 31, 2026 | 1,380.00 | 1,454.00 | 1,365.00 | 1,381.00 | 1,381.00 | -1.50% | 185,400 |
| Mar 30, 2026 | 1,422.00 | 1,439.00 | 1,374.00 | 1,402.00 | 1,402.00 | -7.03% | 279,500 |
| Mar 27, 2026 | 1,462.00 | 1,529.00 | 1,454.00 | 1,508.00 | 1,508.00 | 1.07% | 183,700 |
| Mar 26, 2026 | 1,520.00 | 1,537.00 | 1,480.00 | 1,492.00 | 1,492.00 | -2.48% | 162,500 |
| Mar 25, 2026 | 1,501.00 | 1,543.00 | 1,481.00 | 1,530.00 | 1,530.00 | 4.65% | 202,700 |
| Mar 24, 2026 | 1,468.00 | 1,470.00 | 1,400.00 | 1,462.00 | 1,462.00 | 5.87% | 241,500 |
| Mar 23, 2026 | 1,414.00 | 1,428.00 | 1,350.00 | 1,381.00 | 1,381.00 | -7.93% | 455,200 |
| Mar 19, 2026 | 1,586.00 | 1,587.00 | 1,480.00 | 1,500.00 | 1,500.00 | -8.09% | 313,900 |
| Mar 18, 2026 | 1,639.00 | 1,660.00 | 1,578.00 | 1,632.00 | 1,632.00 | 3.55% | 174,100 |
| Mar 17, 2026 | 1,693.00 | 1,721.00 | 1,576.00 | 1,576.00 | 1,576.00 | -5.52% | 260,000 |
| Mar 16, 2026 | 1,756.00 | 1,765.00 | 1,635.00 | 1,668.00 | 1,668.00 | -5.28% | 362,800 |
| Mar 13, 2026 | 1,730.00 | 1,813.00 | 1,730.00 | 1,761.00 | 1,761.00 | -1.18% | 207,900 |
| Mar 12, 2026 | 1,818.00 | 1,859.00 | 1,751.00 | 1,782.00 | 1,782.00 | -3.83% | 289,500 |