SDS HOLDINGS Co.,Ltd. (TYO:1711)
Japan
· Delayed Price · Currency is JPY 281.00
+8.00 (2.93%)
Mar 10, 2026, 12:34 PM JST
SDS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 280.00 | 287.00 | 277.00 | 285.00 | - | 4.40% | 78,400 |
| Mar 9, 2026 | 281.00 | 282.00 | 267.00 | 273.00 | 273.00 | -7.14% | 239,700 |
| Mar 6, 2026 | 280.00 | 296.00 | 280.00 | 294.00 | 294.00 | 4.26% | 165,300 |
| Mar 5, 2026 | 281.00 | 291.00 | 280.00 | 282.00 | 282.00 | 3.30% | 160,100 |
| Mar 4, 2026 | 281.00 | 283.00 | 268.00 | 273.00 | 273.00 | -5.21% | 276,500 |
| Mar 3, 2026 | 298.00 | 308.00 | 287.00 | 288.00 | 288.00 | -4.00% | 248,500 |
| Mar 2, 2026 | 299.00 | 313.00 | 291.00 | 300.00 | 300.00 | -1.32% | 313,000 |
| Feb 27, 2026 | 288.00 | 304.00 | 280.00 | 304.00 | 304.00 | 5.19% | 369,900 |
| Feb 26, 2026 | 287.00 | 293.00 | 272.00 | 289.00 | 289.00 | 2.48% | 477,600 |
| Feb 25, 2026 | 272.00 | 298.00 | 271.00 | 282.00 | 282.00 | 3.68% | 861,000 |
| Feb 24, 2026 | 286.00 | 286.00 | 269.00 | 272.00 | 272.00 | -2.16% | 242,900 |
| Feb 20, 2026 | 289.00 | 290.00 | 265.00 | 278.00 | 278.00 | -8.55% | 911,700 |
| Feb 19, 2026 | 309.00 | 334.00 | 285.00 | 304.00 | 304.00 | -10.85% | 2,686,900 |
| Feb 18, 2026 | 341.00 | 341.00 | 330.00 | 341.00 | 341.00 | 30.65% | 1,657,400 |
| Feb 17, 2026 | 256.00 | 263.00 | 254.00 | 261.00 | 261.00 | 1.95% | 30,300 |
| Feb 16, 2026 | 269.00 | 269.00 | 253.00 | 256.00 | 256.00 | -3.76% | 95,000 |
| Feb 13, 2026 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | -1.12% | 62,000 |
| Feb 12, 2026 | 267.00 | 270.00 | 266.00 | 269.00 | 269.00 | 0.75% | 39,700 |
| Feb 10, 2026 | 266.00 | 267.00 | 263.00 | 267.00 | 267.00 | 1.14% | 22,900 |
| Feb 9, 2026 | 265.00 | 268.00 | 262.00 | 264.00 | 264.00 | 0.38% | 34,700 |
| Feb 6, 2026 | 265.00 | 266.00 | 258.00 | 263.00 | 263.00 | -1.50% | 48,800 |
| Feb 5, 2026 | 266.00 | 270.00 | 264.00 | 267.00 | 267.00 | -0.37% | 42,900 |
| Feb 4, 2026 | 270.00 | 270.00 | 267.00 | 268.00 | 268.00 | -1.11% | 37,500 |
| Feb 3, 2026 | 271.00 | 271.00 | 267.00 | 271.00 | 271.00 | 1.88% | 28,700 |
| Feb 2, 2026 | 278.00 | 278.00 | 263.00 | 266.00 | 266.00 | -3.97% | 86,800 |
| Jan 30, 2026 | 269.00 | 279.00 | 269.00 | 277.00 | 277.00 | 3.36% | 101,000 |
| Jan 29, 2026 | 261.00 | 268.00 | 260.00 | 268.00 | 268.00 | 2.68% | 65,400 |
| Jan 28, 2026 | 259.00 | 263.00 | 256.00 | 261.00 | 261.00 | 0.77% | 34,900 |
| Jan 27, 2026 | 262.00 | 262.00 | 257.00 | 259.00 | 259.00 | - | 29,200 |
| Jan 26, 2026 | 259.00 | 262.00 | 256.00 | 259.00 | 259.00 | -0.38% | 43,800 |
| Jan 23, 2026 | 257.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1.17% | 34,400 |
| Jan 22, 2026 | 256.00 | 261.00 | 255.00 | 257.00 | 257.00 | 0.78% | 31,100 |
| Jan 21, 2026 | 260.00 | 262.00 | 253.00 | 255.00 | 255.00 | -2.67% | 68,300 |
| Jan 20, 2026 | 266.00 | 270.00 | 260.00 | 262.00 | 262.00 | -0.76% | 77,400 |
| Jan 19, 2026 | 257.00 | 265.00 | 255.00 | 264.00 | 264.00 | 3.53% | 62,600 |
| Jan 16, 2026 | 260.00 | 260.00 | 253.00 | 255.00 | 255.00 | -1.16% | 39,000 |
| Jan 15, 2026 | 257.00 | 260.00 | 255.00 | 258.00 | 258.00 | 0.39% | 46,600 |
| Jan 14, 2026 | 259.00 | 265.00 | 254.00 | 257.00 | 257.00 | - | 103,600 |
| Jan 13, 2026 | 245.00 | 258.00 | 241.00 | 257.00 | 257.00 | 4.90% | 100,000 |
| Jan 9, 2026 | 247.00 | 249.00 | 243.00 | 245.00 | 245.00 | 0.41% | 64,500 |
| Jan 8, 2026 | 236.00 | 248.00 | 236.00 | 244.00 | 244.00 | 3.39% | 114,300 |
| Jan 7, 2026 | 238.00 | 244.00 | 235.00 | 236.00 | 236.00 | -0.42% | 127,500 |
| Jan 6, 2026 | 233.00 | 237.00 | 233.00 | 237.00 | 237.00 | 1.72% | 38,500 |
| Jan 5, 2026 | 231.00 | 234.00 | 230.00 | 233.00 | 233.00 | 0.87% | 61,600 |
| Dec 30, 2025 | 235.00 | 235.00 | 231.00 | 231.00 | 231.00 | -0.86% | 72,400 |
| Dec 29, 2025 | 234.00 | 237.00 | 229.00 | 233.00 | 233.00 | 1.30% | 202,800 |
| Dec 26, 2025 | 236.00 | 237.00 | 226.00 | 230.00 | 230.00 | -2.54% | 285,700 |
| Dec 25, 2025 | 257.00 | 257.00 | 234.00 | 236.00 | 236.00 | -8.88% | 347,700 |
| Dec 24, 2025 | 251.00 | 260.00 | 248.00 | 259.00 | 259.00 | 3.19% | 80,300 |
| Dec 23, 2025 | 242.00 | 251.00 | 238.00 | 251.00 | 251.00 | 2.45% | 153,500 |
| Dec 22, 2025 | 240.00 | 245.00 | 233.00 | 245.00 | 245.00 | 2.51% | 148,500 |
| Dec 19, 2025 | 240.00 | 242.00 | 239.00 | 239.00 | 239.00 | -1.65% | 61,000 |
| Dec 18, 2025 | 253.00 | 253.00 | 233.00 | 243.00 | 243.00 | -4.71% | 198,300 |
| Dec 17, 2025 | 271.00 | 271.00 | 253.00 | 255.00 | 255.00 | -6.59% | 129,500 |
| Dec 16, 2025 | 262.00 | 274.00 | 258.00 | 273.00 | 273.00 | 3.80% | 128,200 |
| Dec 15, 2025 | 265.00 | 270.00 | 261.00 | 263.00 | 263.00 | -0.75% | 54,600 |
| Dec 12, 2025 | 265.00 | 273.00 | 265.00 | 265.00 | 265.00 | -0.75% | 65,100 |
| Dec 11, 2025 | 273.00 | 273.00 | 263.00 | 267.00 | 267.00 | -2.55% | 75,600 |
| Dec 10, 2025 | 279.00 | 279.00 | 269.00 | 274.00 | 274.00 | -0.72% | 99,200 |
| Dec 9, 2025 | 276.00 | 277.00 | 269.00 | 276.00 | 276.00 | - | 71,500 |
| Dec 8, 2025 | 277.00 | 289.00 | 276.00 | 276.00 | 276.00 | - | 113,300 |
| Dec 5, 2025 | 273.00 | 277.00 | 271.00 | 276.00 | 276.00 | 1.10% | 56,100 |
| Dec 4, 2025 | 273.00 | 278.00 | 271.00 | 273.00 | 273.00 | 0.37% | 46,700 |
| Dec 3, 2025 | 276.00 | 276.00 | 265.00 | 272.00 | 272.00 | -1.45% | 58,700 |
| Dec 2, 2025 | 288.00 | 290.00 | 270.00 | 276.00 | 276.00 | -3.16% | 82,200 |
| Dec 1, 2025 | 283.00 | 286.00 | 279.00 | 285.00 | 285.00 | 1.06% | 30,600 |
| Nov 28, 2025 | 278.00 | 291.00 | 274.00 | 282.00 | 282.00 | 1.44% | 115,000 |
| Nov 27, 2025 | 262.00 | 278.00 | 262.00 | 278.00 | 278.00 | 3.73% | 88,300 |
| Nov 26, 2025 | 265.00 | 268.00 | 261.00 | 268.00 | 268.00 | 2.29% | 65,800 |
| Nov 25, 2025 | 276.00 | 276.00 | 261.00 | 262.00 | 262.00 | -3.68% | 89,500 |
| Nov 21, 2025 | 292.00 | 293.00 | 271.00 | 272.00 | 272.00 | -8.11% | 247,800 |
| Nov 20, 2025 | 305.00 | 309.00 | 290.00 | 296.00 | 296.00 | -2.95% | 265,100 |
| Nov 19, 2025 | 277.00 | 310.00 | 274.00 | 305.00 | 305.00 | 8.54% | 294,700 |
| Nov 18, 2025 | 275.00 | 281.00 | 272.00 | 281.00 | 281.00 | 2.18% | 42,400 |
| Nov 17, 2025 | 289.00 | 289.00 | 268.00 | 275.00 | 275.00 | -0.72% | 89,600 |
| Nov 14, 2025 | 281.00 | 290.00 | 269.00 | 277.00 | 277.00 | -0.72% | 162,300 |
| Nov 13, 2025 | 264.00 | 279.00 | 261.00 | 279.00 | 279.00 | 5.68% | 97,700 |
| Nov 12, 2025 | 268.00 | 268.00 | 261.00 | 264.00 | 264.00 | -1.12% | 47,500 |
| Nov 11, 2025 | 270.00 | 273.00 | 259.00 | 267.00 | 267.00 | -0.74% | 82,800 |
| Nov 10, 2025 | 269.00 | 273.00 | 269.00 | 269.00 | 269.00 | 1.13% | 29,600 |
| Nov 7, 2025 | 270.00 | 270.00 | 261.00 | 266.00 | 266.00 | -0.75% | 44,500 |
| Nov 6, 2025 | 269.00 | 272.00 | 265.00 | 268.00 | 268.00 | - | 24,600 |
| Nov 5, 2025 | 266.00 | 269.00 | 258.00 | 268.00 | 268.00 | -1.47% | 102,100 |
| Nov 4, 2025 | 266.00 | 275.00 | 264.00 | 272.00 | 272.00 | 2.26% | 35,800 |
| Oct 31, 2025 | 268.00 | 272.00 | 266.00 | 266.00 | 266.00 | -1.12% | 43,300 |
| Oct 30, 2025 | 270.00 | 273.00 | 262.00 | 269.00 | 269.00 | 0.75% | 50,700 |
| Oct 29, 2025 | 285.00 | 286.00 | 263.00 | 267.00 | 267.00 | -6.64% | 102,000 |
| Oct 28, 2025 | 291.00 | 293.00 | 283.00 | 286.00 | 286.00 | -1.04% | 40,300 |
| Oct 27, 2025 | 292.00 | 297.00 | 287.00 | 289.00 | 289.00 | -1.37% | 50,600 |
| Oct 24, 2025 | 294.00 | 296.00 | 288.00 | 293.00 | 293.00 | 0.69% | 59,800 |
| Oct 23, 2025 | 288.00 | 293.00 | 287.00 | 291.00 | 291.00 | 0.69% | 50,600 |
| Oct 22, 2025 | 284.00 | 292.00 | 283.00 | 289.00 | 289.00 | 1.76% | 100,300 |
| Oct 21, 2025 | 286.00 | 289.00 | 279.00 | 284.00 | 284.00 | -1.05% | 101,200 |
| Oct 20, 2025 | 271.00 | 288.00 | 271.00 | 287.00 | 287.00 | 6.30% | 169,800 |
| Oct 17, 2025 | 266.00 | 277.00 | 262.00 | 270.00 | 270.00 | 1.50% | 114,100 |
| Oct 16, 2025 | 265.00 | 269.00 | 264.00 | 266.00 | 266.00 | 0.76% | 28,100 |
| Oct 15, 2025 | 258.00 | 270.00 | 258.00 | 264.00 | 264.00 | 1.54% | 68,000 |
| Oct 14, 2025 | 261.00 | 264.00 | 255.00 | 260.00 | 260.00 | -1.89% | 57,900 |
| Oct 10, 2025 | 263.00 | 268.00 | 261.00 | 265.00 | 265.00 | 0.76% | 58,100 |
| Oct 9, 2025 | 265.00 | 270.00 | 261.00 | 263.00 | 263.00 | -0.38% | 36,200 |