Serendip Holdings Co.,Ltd. (TYO:7318)
Japan · Delayed Price · Currency is JPY 2,444.00
+197.00 (8.77%)
Jun 18, 2026, 9:34 AM JST
Serendip Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 2,129.00 | 2,220.00 | 2,125.00 | 2,212.00 | - | 2.74% | 29,300 |
| 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 |
| 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 |