SDS HOLDINGS Co.,Ltd. (TYO:1711)
Japan
· Delayed Price · Currency is JPY 252.00
-4.00 (-1.56%)
Apr 28, 2026, 3:30 PM JST
SDS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 256.00 | 257.00 | 250.00 | 252.00 | 252.00 | -1.56% | 120,600 |
| Apr 27, 2026 | 264.00 | 264.00 | 255.00 | 256.00 | 256.00 | -3.40% | 127,400 |
| Apr 24, 2026 | 265.00 | 267.00 | 260.00 | 265.00 | 265.00 | -1.12% | 178,100 |
| Apr 23, 2026 | 270.00 | 271.00 | 265.00 | 268.00 | 268.00 | - | 133,300 |
| Apr 22, 2026 | 280.00 | 280.00 | 261.00 | 268.00 | 268.00 | -5.96% | 490,700 |
| Apr 21, 2026 | 295.00 | 308.00 | 282.00 | 285.00 | 285.00 | 1.06% | 855,400 |
| Apr 20, 2026 | 283.00 | 283.00 | 277.00 | 282.00 | 282.00 | 0.36% | 29,400 |
| Apr 17, 2026 | 284.00 | 287.00 | 277.00 | 281.00 | 281.00 | -1.06% | 67,000 |
| Apr 16, 2026 | 282.00 | 293.00 | 281.00 | 284.00 | 284.00 | 2.53% | 112,300 |
| Apr 15, 2026 | 281.00 | 284.00 | 277.00 | 277.00 | 277.00 | -1.07% | 53,300 |
| Apr 14, 2026 | 282.00 | 286.00 | 280.00 | 280.00 | 280.00 | 0.36% | 48,200 |
| Apr 13, 2026 | 280.00 | 282.00 | 276.00 | 279.00 | 279.00 | 1.45% | 48,200 |
| Apr 10, 2026 | 285.00 | 289.00 | 275.00 | 275.00 | 275.00 | -3.51% | 141,100 |
| Apr 9, 2026 | 292.00 | 293.00 | 285.00 | 285.00 | 285.00 | -1.72% | 62,400 |
| Apr 8, 2026 | 285.00 | 294.00 | 282.00 | 290.00 | 290.00 | 3.94% | 139,800 |
| Apr 7, 2026 | 291.00 | 293.00 | 275.00 | 279.00 | 279.00 | -5.10% | 159,200 |
| Apr 6, 2026 | 282.00 | 298.00 | 282.00 | 294.00 | 294.00 | 5.00% | 203,300 |
| Apr 3, 2026 | 279.00 | 287.00 | 279.00 | 280.00 | 280.00 | 1.08% | 61,600 |
| Apr 2, 2026 | 282.00 | 297.00 | 275.00 | 277.00 | 277.00 | -1.42% | 202,800 |
| Apr 1, 2026 | 283.00 | 283.00 | 278.00 | 281.00 | 281.00 | 2.18% | 87,500 |
| Mar 31, 2026 | 278.00 | 283.00 | 274.00 | 275.00 | 275.00 | -2.48% | 120,200 |
| Mar 30, 2026 | 280.00 | 284.00 | 267.00 | 282.00 | 282.00 | -8.44% | 396,700 |
| Mar 27, 2026 | 304.00 | 319.00 | 302.00 | 308.00 | 308.00 | 3.36% | 567,700 |
| Mar 26, 2026 | 301.00 | 301.00 | 295.00 | 298.00 | 298.00 | 0.34% | 166,100 |
| Mar 25, 2026 | 290.00 | 302.00 | 289.00 | 297.00 | 297.00 | 3.13% | 149,400 |
| Mar 24, 2026 | 296.00 | 296.00 | 284.00 | 288.00 | 288.00 | 0.35% | 105,000 |
| Mar 23, 2026 | 290.00 | 291.00 | 279.00 | 287.00 | 287.00 | -1.71% | 142,700 |
| Mar 19, 2026 | 304.00 | 312.00 | 290.00 | 292.00 | 292.00 | -4.58% | 366,400 |
| Mar 18, 2026 | 300.00 | 308.00 | 298.00 | 306.00 | 306.00 | 1.66% | 182,300 |
| Mar 17, 2026 | 296.00 | 306.00 | 296.00 | 301.00 | 301.00 | 1.69% | 208,100 |
| Mar 16, 2026 | 297.00 | 300.00 | 292.00 | 296.00 | 296.00 | -0.67% | 152,200 |
| Mar 13, 2026 | 296.00 | 306.00 | 291.00 | 298.00 | 298.00 | -1.32% | 227,000 |
| Mar 12, 2026 | 302.00 | 313.00 | 295.00 | 302.00 | 302.00 | 8.24% | 874,900 |
| Mar 11, 2026 | 284.00 | 290.00 | 278.00 | 279.00 | 279.00 | -1.76% | 137,700 |
| Mar 10, 2026 | 280.00 | 287.00 | 277.00 | 284.00 | 284.00 | 4.03% | 124,400 |
| 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 |