Serendip Holdings Co.,Ltd. (TYO:7318)
Japan · Delayed Price · Currency is JPY 1,272.00
+106.00 (9.09%)
Oct 16, 2026, 3:30 PM JST
Serendip Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,196.00 | 1,277.00 | 1,155.00 | 1,272.00 | 1,272.00 | 9.09% | 141,800 |
| Oct 15, 2026 | 1,201.00 | 1,209.00 | 1,161.00 | 1,166.00 | 1,166.00 | -4.97% | 174,200 |
| Oct 14, 2026 | 1,295.00 | 1,296.00 | 1,226.00 | 1,227.00 | 1,227.00 | -3.39% | 159,700 |
| Oct 13, 2026 | 1,277.00 | 1,297.00 | 1,261.00 | 1,270.00 | 1,270.00 | -2.83% | 56,900 |
| Oct 9, 2026 | 1,279.00 | 1,307.00 | 1,269.00 | 1,307.00 | 1,307.00 | 1.63% | 41,800 |
| Oct 8, 2026 | 1,318.00 | 1,318.00 | 1,281.00 | 1,286.00 | 1,286.00 | -3.74% | 63,000 |
| Oct 7, 2026 | 1,348.00 | 1,351.00 | 1,314.00 | 1,336.00 | 1,336.00 | - | 58,300 |
| Oct 6, 2026 | 1,356.00 | 1,360.00 | 1,313.00 | 1,336.00 | 1,336.00 | -1.47% | 97,200 |
| Oct 5, 2026 | 1,339.00 | 1,374.00 | 1,331.00 | 1,356.00 | 1,356.00 | 3.43% | 78,700 |
| Oct 2, 2026 | 1,351.00 | 1,351.00 | 1,297.00 | 1,311.00 | 1,311.00 | -1.06% | 57,500 |
| Oct 1, 2026 | 1,348.00 | 1,348.00 | 1,292.00 | 1,325.00 | 1,325.00 | -2.14% | 102,000 |
| Sep 30, 2026 | 1,368.00 | 1,387.00 | 1,350.00 | 1,354.00 | 1,354.00 | 1.20% | 104,600 |
| Sep 29, 2026 | 1,376.00 | 1,387.00 | 1,320.00 | 1,338.00 | 1,338.00 | -4.43% | 88,400 |
| Sep 28, 2026 | 1,387.00 | 1,449.00 | 1,370.00 | 1,400.00 | 1,400.00 | 2.19% | 117,200 |
| Sep 25, 2026 | 1,365.00 | 1,383.00 | 1,348.00 | 1,370.00 | 1,370.00 | -0.07% | 103,500 |
| Sep 24, 2026 | 1,370.00 | 1,396.00 | 1,359.00 | 1,371.00 | 1,371.00 | 1.48% | 86,200 |
| Sep 18, 2026 | 1,334.00 | 1,361.00 | 1,320.00 | 1,351.00 | 1,351.00 | 3.52% | 74,600 |
| Sep 17, 2026 | 1,309.00 | 1,330.00 | 1,304.00 | 1,305.00 | 1,305.00 | -0.08% | 61,000 |
| Sep 16, 2026 | 1,339.00 | 1,339.00 | 1,280.00 | 1,306.00 | 1,306.00 | -2.83% | 73,000 |
| Sep 15, 2026 | 1,289.00 | 1,350.00 | 1,281.00 | 1,344.00 | 1,344.00 | 3.86% | 79,200 |
| Sep 14, 2026 | 1,275.00 | 1,301.00 | 1,264.00 | 1,294.00 | 1,294.00 | 0.78% | 65,100 |
| Sep 11, 2026 | 1,317.00 | 1,323.00 | 1,271.00 | 1,284.00 | 1,284.00 | -4.46% | 129,300 |
| Sep 10, 2026 | 1,340.00 | 1,351.00 | 1,317.00 | 1,344.00 | 1,344.00 | -1.10% | 66,800 |
| Sep 9, 2026 | 1,338.00 | 1,371.00 | 1,338.00 | 1,359.00 | 1,359.00 | 0.44% | 38,900 |
| Sep 8, 2026 | 1,390.00 | 1,393.00 | 1,353.00 | 1,353.00 | 1,353.00 | -4.04% | 57,200 |
| 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 |