Skip to main content
Create SD Holdings Co., Ltd. (TYO:3148)
Japan flag Japan · Delayed Price · Currency is JPY
3,260.00
+5.00 (0.15%)
Mar 9, 2026, 3:30 PM JST

Create SD Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,200.003,270.003,195.003,260.003,260.00-116,100
Mar 6, 20263,230.003,280.003,220.003,260.003,260.000.31%68,200
Mar 5, 20263,295.003,305.003,245.003,250.003,250.000.15%107,100
Mar 4, 20263,235.003,285.003,195.003,245.003,245.00-0.31%165,900
Mar 3, 20263,310.003,310.003,235.003,255.003,255.00-2.54%160,100
Mar 2, 20263,380.003,395.003,330.003,340.003,340.00-1.76%65,300
Feb 27, 20263,350.003,400.003,335.003,400.003,400.001.80%107,200
Feb 26, 20263,340.003,355.003,315.003,340.003,340.00-80,100
Feb 25, 20263,355.003,365.003,315.003,340.003,340.00-0.30%55,700
Feb 24, 20263,325.003,375.003,310.003,350.003,350.001.52%93,700
Feb 20, 20263,350.003,350.003,300.003,300.003,300.00-2.08%48,600
Feb 19, 20263,350.003,385.003,335.003,370.003,370.000.15%44,400
Feb 18, 20263,355.003,380.003,330.003,365.003,365.000.90%48,500
Feb 17, 20263,360.003,385.003,335.003,335.003,335.000.30%83,700
Feb 16, 20263,385.003,400.003,315.003,325.003,325.00-1.63%86,000
Feb 13, 20263,410.003,420.003,365.003,380.003,380.00-0.15%98,400
Feb 12, 20263,370.003,410.003,355.003,385.003,385.000.45%91,600
Feb 10, 20263,340.003,375.003,335.003,370.003,370.001.20%126,300
Feb 9, 20263,340.003,340.003,310.003,330.003,330.000.30%71,200
Feb 6, 20263,300.003,320.003,300.003,320.003,320.000.61%52,100
Feb 5, 20263,265.003,310.003,255.003,300.003,300.001.85%75,600
Feb 4, 20263,255.003,270.003,235.003,240.003,240.00-0.15%46,700
Feb 3, 20263,235.003,260.003,220.003,245.003,245.000.62%58,800
Feb 2, 20263,260.003,265.003,225.003,225.003,225.00-0.62%60,200
Jan 30, 20263,245.003,260.003,225.003,245.003,245.000.31%89,700
Jan 29, 20263,235.003,245.003,195.003,235.003,235.00-0.61%72,400
Jan 28, 20263,285.003,285.003,245.003,255.003,255.00-1.81%66,300
Jan 27, 20263,350.003,350.003,300.003,315.003,315.00-1.04%74,100
Jan 26, 20263,330.003,370.003,325.003,350.003,350.000.45%66,300
Jan 23, 20263,330.003,350.003,310.003,335.003,335.000.30%55,400
Jan 22, 20263,325.003,350.003,310.003,325.003,325.000.15%56,600
Jan 21, 20263,350.003,360.003,295.003,320.003,320.00-1.04%89,000
Jan 20, 20263,280.003,360.003,270.003,355.003,355.002.44%92,100
Jan 19, 20263,275.003,320.003,250.003,275.003,275.001.08%92,400
Jan 16, 20263,275.003,275.003,225.003,240.003,240.00-1.37%62,400
Jan 15, 20263,305.003,325.003,270.003,285.003,285.00-1.20%83,600
Jan 14, 20263,350.003,350.003,295.003,325.003,325.00-0.89%132,100
Jan 13, 20263,390.003,395.003,340.003,355.003,355.00-94,200
Jan 9, 20263,390.003,410.003,355.003,355.003,355.00-0.45%72,500
Jan 8, 20263,350.003,380.003,345.003,370.003,370.000.45%60,900
Jan 7, 20263,320.003,360.003,305.003,355.003,355.000.75%73,400
Jan 6, 20263,340.003,355.003,295.003,330.003,330.00-0.30%89,200
Jan 5, 20263,340.003,355.003,315.003,340.003,340.00-70,600
Dec 30, 20253,375.003,375.003,335.003,340.003,340.00-0.45%70,400
Dec 29, 20253,340.003,355.003,325.003,355.003,355.000.45%53,500
Dec 26, 20253,340.003,345.003,325.003,340.003,340.00-30,900
Dec 25, 20253,350.003,350.003,310.003,340.003,340.00-82,200
Dec 24, 20253,370.003,375.003,315.003,340.003,340.00-0.60%81,000
Dec 23, 20253,360.003,360.003,330.003,360.003,360.000.30%76,500
Dec 22, 20253,380.003,380.003,345.003,350.003,350.00-0.74%35,600
Dec 19, 20253,370.003,400.003,370.003,375.003,375.00-96,500
Dec 18, 20253,345.003,395.003,330.003,375.003,375.001.66%87,600
Dec 17, 20253,355.003,355.003,315.003,320.003,320.00-0.45%68,800
Dec 16, 20253,360.003,360.003,335.003,335.003,335.00-0.74%63,500
Dec 15, 20253,330.003,380.003,310.003,360.003,360.001.51%91,800
Dec 12, 20253,320.003,330.003,295.003,310.003,310.000.46%47,200
Dec 11, 20253,320.003,325.003,280.003,295.003,295.00-0.45%59,900
Dec 10, 20253,300.003,315.003,260.003,310.003,310.001.07%46,500
Dec 9, 20253,230.003,290.003,210.003,275.003,275.001.55%63,100
Dec 8, 20253,260.003,265.003,225.003,225.003,225.00-0.92%33,200
Dec 5, 20253,260.003,265.003,245.003,255.003,255.00-0.61%26,500
Dec 4, 20253,255.003,285.003,250.003,275.003,275.000.46%49,500
Dec 3, 20253,310.003,320.003,260.003,260.003,260.00-1.95%73,900
Dec 2, 20253,290.003,330.003,260.003,325.003,325.001.06%87,900
Dec 1, 20253,320.003,345.003,290.003,290.003,290.00-0.90%70,600
Nov 28, 20253,310.003,340.003,300.003,320.003,320.000.30%88,300
Nov 27, 20253,305.003,325.003,295.003,310.003,310.00-1.19%99,200
Nov 26, 20253,325.003,360.003,315.003,350.003,305.000.75%200,800
Nov 25, 20253,340.003,350.003,320.003,325.003,280.34-1.04%58,900
Nov 21, 20253,275.003,360.003,275.003,360.003,314.872.91%132,700
Nov 20, 20253,230.003,280.003,210.003,265.003,221.141.56%96,300
Nov 19, 20253,180.003,235.003,180.003,215.003,171.811.10%193,400
Nov 18, 20253,220.003,245.003,170.003,180.003,137.28-0.93%171,100
Nov 17, 20253,210.003,220.003,190.003,210.003,166.88-0.31%92,500
Nov 14, 20253,240.003,245.003,215.003,220.003,176.75-0.77%52,900
Nov 13, 20253,230.003,245.003,220.003,245.003,201.410.46%47,400
Nov 12, 20253,220.003,245.003,215.003,230.003,186.610.31%56,800
Nov 11, 20253,240.003,240.003,205.003,220.003,176.75-0.77%43,800
Nov 10, 20253,240.003,250.003,230.003,245.003,201.410.46%58,700
Nov 7, 20253,175.003,235.003,175.003,230.003,186.612.05%89,300
Nov 6, 20253,175.003,195.003,160.003,165.003,122.49-0.16%57,000
Nov 5, 20253,215.003,235.003,170.003,170.003,127.42-1.40%73,200
Nov 4, 20253,190.003,230.003,175.003,215.003,171.810.63%74,100
Oct 31, 20253,165.003,205.003,165.003,195.003,152.080.95%64,700
Oct 30, 20253,170.003,185.003,155.003,165.003,122.49-87,500
Oct 29, 20253,160.003,175.003,120.003,165.003,122.49-0.47%124,500
Oct 28, 20253,245.003,245.003,160.003,180.003,137.28-2.00%78,200
Oct 27, 20253,240.003,275.003,230.003,245.003,201.410.15%51,300
Oct 24, 20253,255.003,255.003,225.003,240.003,196.48-0.61%48,100
Oct 23, 20253,250.003,265.003,240.003,260.003,216.210.15%41,200
Oct 22, 20253,220.003,255.003,220.003,255.003,211.281.40%66,400
Oct 21, 20253,210.003,220.003,205.003,210.003,166.88-32,500
Oct 20, 20253,230.003,245.003,205.003,210.003,166.88-36,400
Oct 17, 20253,205.003,225.003,195.003,210.003,166.88-35,400
Oct 16, 20253,225.003,245.003,195.003,210.003,166.88-0.31%49,600
Oct 15, 20253,230.003,250.003,210.003,220.003,176.75-0.16%68,400
Oct 14, 20253,190.003,250.003,165.003,225.003,181.680.78%143,200
Oct 10, 20253,165.003,210.003,155.003,200.003,157.01-111,500
Oct 9, 20253,200.003,230.003,165.003,200.003,157.01-131,200
Oct 8, 20253,210.003,235.003,195.003,200.003,157.01-131,300