Serendip Holdings Co.,Ltd. (TYO:7318)
Japan
· Delayed Price · Currency is JPY 1,884.00
+27.00 (1.45%)
Apr 28, 2026, 3:30 PM JST
Serendip Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1,593.00 | 1,688.00 | 1,566.00 | 1,581.00 | 1,581.00 | 1.80% | 410,900 |
| Apr 1, 2026 | 1,500.00 | 1,556.00 | 1,473.00 | 1,553.00 | 1,553.00 | 12.45% | 248,800 |
| Mar 31, 2026 | 1,380.00 | 1,454.00 | 1,365.00 | 1,381.00 | 1,381.00 | -1.50% | 185,400 |
| Mar 30, 2026 | 1,422.00 | 1,439.00 | 1,374.00 | 1,402.00 | 1,402.00 | -7.03% | 279,500 |
| Mar 27, 2026 | 1,462.00 | 1,529.00 | 1,454.00 | 1,508.00 | 1,508.00 | 1.07% | 183,700 |
| Mar 26, 2026 | 1,520.00 | 1,537.00 | 1,480.00 | 1,492.00 | 1,492.00 | -2.48% | 162,500 |
| Mar 25, 2026 | 1,501.00 | 1,543.00 | 1,481.00 | 1,530.00 | 1,530.00 | 4.65% | 202,700 |
| Mar 24, 2026 | 1,468.00 | 1,470.00 | 1,400.00 | 1,462.00 | 1,462.00 | 5.87% | 241,500 |
| Mar 23, 2026 | 1,414.00 | 1,428.00 | 1,350.00 | 1,381.00 | 1,381.00 | -7.93% | 455,200 |
| Mar 19, 2026 | 1,586.00 | 1,587.00 | 1,480.00 | 1,500.00 | 1,500.00 | -8.09% | 313,900 |
| Mar 18, 2026 | 1,639.00 | 1,660.00 | 1,578.00 | 1,632.00 | 1,632.00 | 3.55% | 174,100 |
| Mar 17, 2026 | 1,693.00 | 1,721.00 | 1,576.00 | 1,576.00 | 1,576.00 | -5.52% | 260,000 |
| Mar 16, 2026 | 1,756.00 | 1,765.00 | 1,635.00 | 1,668.00 | 1,668.00 | -5.28% | 362,800 |
| Mar 13, 2026 | 1,730.00 | 1,813.00 | 1,730.00 | 1,761.00 | 1,761.00 | -1.18% | 207,900 |
| Mar 12, 2026 | 1,818.00 | 1,859.00 | 1,751.00 | 1,782.00 | 1,782.00 | -3.83% | 289,500 |
| Mar 11, 2026 | 1,940.00 | 1,960.00 | 1,836.00 | 1,853.00 | 1,853.00 | -4.44% | 545,700 |
| Mar 10, 2026 | 1,725.00 | 1,967.00 | 1,717.00 | 1,939.00 | 1,939.00 | 15.69% | 689,900 |
| Mar 9, 2026 | 1,731.00 | 1,754.00 | 1,610.00 | 1,676.00 | 1,676.00 | -7.45% | 438,600 |
| Mar 6, 2026 | 1,755.00 | 1,831.00 | 1,682.00 | 1,811.00 | 1,811.00 | -1.31% | 512,900 |
| Mar 5, 2026 | 1,676.00 | 1,843.00 | 1,672.00 | 1,835.00 | 1,835.00 | 14.97% | 437,900 |
| Mar 4, 2026 | 1,656.00 | 1,724.00 | 1,554.00 | 1,596.00 | 1,596.00 | -8.06% | 756,000 |
| Mar 3, 2026 | 1,775.00 | 1,874.00 | 1,712.00 | 1,736.00 | 1,736.00 | -4.35% | 624,800 |
| Mar 2, 2026 | 1,718.00 | 1,865.00 | 1,669.00 | 1,815.00 | 1,815.00 | 4.79% | 702,300 |
| Feb 27, 2026 | 1,554.00 | 1,737.00 | 1,545.00 | 1,732.00 | 1,732.00 | 12.83% | 617,800 |
| Feb 26, 2026 | 1,460.00 | 1,578.00 | 1,440.00 | 1,535.00 | 1,535.00 | 4.21% | 319,500 |
| Feb 25, 2026 | 1,436.00 | 1,525.00 | 1,435.00 | 1,473.00 | 1,473.00 | 3.15% | 473,800 |
| Feb 24, 2026 | 1,427.00 | 1,474.00 | 1,402.00 | 1,428.00 | 1,428.00 | 10.96% | 653,200 |
| Feb 20, 2026 | 1,214.00 | 1,300.00 | 1,214.00 | 1,287.00 | 1,287.00 | 5.49% | 362,200 |
| Feb 19, 2026 | 1,270.00 | 1,310.00 | 1,213.00 | 1,220.00 | 1,220.00 | -4.31% | 260,700 |
| Feb 18, 2026 | 1,241.00 | 1,319.00 | 1,241.00 | 1,275.00 | 1,275.00 | 2.16% | 264,500 |
| Feb 17, 2026 | 1,334.00 | 1,334.00 | 1,240.00 | 1,248.00 | 1,248.00 | -6.24% | 407,100 |
| Feb 16, 2026 | 1,306.00 | 1,372.00 | 1,282.00 | 1,331.00 | 1,331.00 | 5.22% | 613,300 |
| Feb 13, 2026 | 1,209.00 | 1,305.00 | 1,196.00 | 1,265.00 | 1,265.00 | 6.57% | 637,700 |
| Feb 12, 2026 | 1,190.00 | 1,286.00 | 1,125.00 | 1,187.00 | 1,187.00 | 5.04% | 1,659,300 |
| Feb 10, 2026 | 1,101.00 | 1,150.00 | 1,087.00 | 1,130.00 | 1,130.00 | 5.90% | 496,700 |
| Feb 9, 2026 | 1,096.00 | 1,107.00 | 1,057.00 | 1,067.00 | 1,067.00 | -1.84% | 241,400 |
| Feb 6, 2026 | 1,064.00 | 1,089.00 | 1,025.00 | 1,087.00 | 1,087.00 | -0.55% | 252,200 |
| Feb 5, 2026 | 1,083.00 | 1,114.00 | 1,073.00 | 1,093.00 | 1,093.00 | - | 150,600 |
| Feb 4, 2026 | 1,079.00 | 1,109.00 | 1,064.00 | 1,093.00 | 1,093.00 | 2.63% | 191,800 |
| Feb 3, 2026 | 1,075.00 | 1,083.00 | 1,031.00 | 1,065.00 | 1,065.00 | 1.04% | 190,100 |
| Feb 2, 2026 | 1,070.00 | 1,089.00 | 1,050.00 | 1,054.00 | 1,054.00 | -3.39% | 220,500 |
| Jan 30, 2026 | 1,077.00 | 1,096.00 | 1,061.00 | 1,091.00 | 1,091.00 | 1.68% | 123,000 |
| Jan 29, 2026 | 1,120.00 | 1,124.00 | 1,067.00 | 1,073.00 | 1,073.00 | -2.37% | 223,200 |
| Jan 28, 2026 | 1,086.00 | 1,106.00 | 1,056.00 | 1,099.00 | 1,099.00 | 1.20% | 103,800 |
| Jan 27, 2026 | 1,082.00 | 1,098.00 | 1,058.00 | 1,086.00 | 1,086.00 | 0.46% | 106,600 |
| Jan 26, 2026 | 1,064.00 | 1,100.00 | 1,052.00 | 1,081.00 | 1,081.00 | -1.19% | 157,600 |
| Jan 23, 2026 | 1,076.00 | 1,124.00 | 1,076.00 | 1,094.00 | 1,094.00 | 3.11% | 211,200 |
| Jan 22, 2026 | 1,048.00 | 1,073.00 | 1,027.00 | 1,061.00 | 1,061.00 | 2.51% | 191,400 |
| Jan 21, 2026 | 1,027.00 | 1,052.00 | 1,016.00 | 1,035.00 | 1,035.00 | -2.82% | 186,300 |
| Jan 20, 2026 | 1,068.00 | 1,113.00 | 1,059.00 | 1,065.00 | 1,065.00 | 0.85% | 291,200 |
| Jan 19, 2026 | 1,075.00 | 1,080.00 | 1,052.00 | 1,056.00 | 1,056.00 | 0.57% | 135,600 |
| Jan 16, 2026 | 1,093.00 | 1,098.00 | 1,040.00 | 1,050.00 | 1,050.00 | -3.93% | 236,800 |
| Jan 15, 2026 | 1,018.00 | 1,096.00 | 1,018.00 | 1,093.00 | 1,093.00 | 8.11% | 347,200 |
| Jan 14, 2026 | 1,038.00 | 1,055.00 | 1,004.00 | 1,011.00 | 1,011.00 | -1.17% | 161,800 |
| Jan 13, 2026 | 1,028.00 | 1,042.00 | 1,010.00 | 1,023.00 | 1,023.00 | 2.30% | 245,400 |
| Jan 9, 2026 | 1,050.00 | 1,050.00 | 990.00 | 1,000.00 | 1,000.00 | -5.12% | 382,200 |
| Jan 8, 2026 | 1,053.00 | 1,096.00 | 1,038.00 | 1,054.00 | 1,054.00 | 4.77% | 379,700 |
| Jan 7, 2026 | 996.00 | 1,015.00 | 992.00 | 1,006.00 | 1,006.00 | 0.30% | 113,000 |
| Jan 6, 2026 | 1,020.00 | 1,023.00 | 996.00 | 1,003.00 | 1,003.00 | -0.59% | 212,800 |
| Jan 5, 2026 | 1,049.00 | 1,055.00 | 1,004.00 | 1,009.00 | 1,009.00 | -2.32% | 198,800 |
| Dec 30, 2025 | 1,073.00 | 1,079.00 | 1,023.00 | 1,033.00 | 1,033.00 | -4.53% | 231,400 |
| Dec 29, 2025 | 1,151.00 | 1,155.00 | 1,071.00 | 1,082.00 | 1,082.00 | -5.91% | 306,300 |
| Dec 26, 2025 | 1,120.00 | 1,150.00 | 1,097.00 | 1,150.00 | 1,150.00 | 2.68% | 307,000 |
| Dec 25, 2025 | 1,060.00 | 1,135.00 | 1,057.00 | 1,120.00 | 1,120.00 | 6.26% | 354,400 |
| Dec 24, 2025 | 1,075.00 | 1,106.00 | 1,043.00 | 1,054.00 | 1,054.00 | 0.67% | 335,700 |
| Dec 23, 2025 | 1,009.00 | 1,093.00 | 997.00 | 1,047.00 | 1,047.00 | 3.77% | 529,800 |
| Dec 22, 2025 | 1,047.00 | 1,060.00 | 981.00 | 1,009.00 | 1,009.00 | -2.89% | 476,500 |
| Dec 19, 2025 | 1,003.00 | 1,044.00 | 1,003.00 | 1,039.00 | 1,039.00 | 3.90% | 222,800 |
| Dec 18, 2025 | 975.00 | 1,022.00 | 968.00 | 1,000.00 | 1,000.00 | - | 185,300 |
| Dec 17, 2025 | 1,014.00 | 1,018.00 | 993.00 | 1,000.00 | 1,000.00 | 0.10% | 243,700 |
| Dec 16, 2025 | 1,078.00 | 1,078.00 | 986.00 | 999.00 | 999.00 | -8.77% | 364,100 |
| Dec 15, 2025 | 1,030.00 | 1,107.00 | 1,012.00 | 1,095.00 | 1,095.00 | 8.63% | 554,900 |
| Dec 12, 2025 | 985.00 | 1,030.00 | 985.00 | 1,008.00 | 1,008.00 | 5.55% | 259,300 |
| Dec 11, 2025 | 1,018.00 | 1,022.00 | 950.00 | 955.00 | 955.00 | -4.88% | 327,900 |
| Dec 10, 2025 | 1,031.00 | 1,075.00 | 997.00 | 1,004.00 | 1,004.00 | -3.65% | 234,000 |
| Dec 9, 2025 | 1,025.00 | 1,055.00 | 988.00 | 1,042.00 | 1,042.00 | 3.89% | 228,000 |
| Dec 8, 2025 | 1,028.00 | 1,043.00 | 990.00 | 1,003.00 | 1,003.00 | 2.56% | 210,300 |
| Dec 5, 2025 | 1,011.00 | 1,035.00 | 964.00 | 978.00 | 978.00 | -5.87% | 323,900 |
| Dec 4, 2025 | 1,016.00 | 1,050.00 | 993.00 | 1,039.00 | 1,039.00 | 1.27% | 227,400 |
| Dec 3, 2025 | 1,081.00 | 1,100.00 | 1,016.00 | 1,026.00 | 1,026.00 | -5.00% | 275,300 |
| Dec 2, 2025 | 1,287.00 | 1,287.00 | 1,055.00 | 1,080.00 | 1,080.00 | -12.83% | 488,600 |
| Dec 1, 2025 | 1,315.00 | 1,325.00 | 1,225.00 | 1,239.00 | 1,239.00 | -5.35% | 174,200 |