SERENDIP HOLDINGS Co. Ltd.(JP:7318)
¥1,134.00+29.00 (+2.62%)
JP:7318
SERENDIP HOLDINGS Co. Ltd. historical prices
¥1,134.00
At close:+29.00 (+2.62%)
Want to see JP:7318 full AI Analyst Report?
SERENDIP HOLDINGS Co. Ltd. (7318) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,080.00 | 1,134.00 | 1,080.00 | 1,134.00 | 1,134.00 | +2.62% | 55,300 | 0.53 |
| Nov 10, 2026 | 1,059.00 | 1,121.00 | 1,059.00 | 1,105.00 | 1,105.00 | +7.18% | 72,100 | 0.67 |
| Nov 09, 2026 | 991.00 | 1,077.00 | 991.00 | 1,029.00 | 1,029.00 | -0.19% | 267,600 | 2.27 |
| Nov 06, 2026 | 965.00 | 1,044.00 | 965.00 | 1,031.00 | 1,031.00 | -3.64% | 177,600 | 1.55 |
| Nov 05, 2026 | 1,100.00 | 1,111.00 | 1,060.00 | 1,070.00 | 1,070.00 | -1.20% | 147,900 | 1.31 |
| Nov 04, 2026 | 1,113.00 | 1,113.00 | 1,025.00 | 1,083.00 | 1,083.00 | -1.10% | 137,600 | 1.22 |
| Nov 03, 2026 | 1,095.00 | 1,108.00 | 1,070.00 | 1,095.00 | 1,095.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,070.00 | 1,108.00 | 1,070.00 | 1,095.00 | 1,095.00 | +0.37% | 51,800 | 0.45 |
| Oct 30, 2026 | 1,110.00 | 1,120.00 | 1,060.00 | 1,091.00 | 1,091.00 | -3.54% | 89,600 | 0.78 |
| Oct 29, 2026 | 1,155.00 | 1,158.00 | 1,107.00 | 1,131.00 | 1,131.00 | -0.18% | 52,300 | 0.45 |
| Oct 28, 2026 | 1,120.00 | 1,153.00 | 1,115.00 | 1,133.00 | 1,133.00 | +3.47% | 110,700 | 0.96 |
| Oct 27, 2026 | 1,100.00 | 1,116.00 | 1,081.00 | 1,095.00 | 1,095.00 | +1.39% | 56,600 | 0.48 |
| Oct 26, 2026 | 1,085.00 | 1,102.00 | 1,073.00 | 1,080.00 | 1,080.00 | -1.10% | 50,500 | 0.42 |
| Oct 23, 2026 | 1,068.00 | 1,112.00 | 1,056.00 | 1,092.00 | 1,092.00 | -2.85% | 177,800 | 1.50 |
| Oct 22, 2026 | 1,213.00 | 1,213.00 | 1,113.00 | 1,124.00 | 1,124.00 | -6.95% | 180,600 | 1.54 |
| Oct 21, 2026 | 1,175.00 | 1,239.00 | 1,173.00 | 1,208.00 | 1,208.00 | +4.23% | 104,000 | 0.89 |
| Oct 20, 2026 | 1,233.00 | 1,233.00 | 1,152.00 | 1,159.00 | 1,159.00 | -6.91% | 127,500 | 1.10 |
| Oct 19, 2026 | 1,234.00 | 1,250.00 | 1,217.00 | 1,245.00 | 1,245.00 | -2.12% | 66,600 | 0.57 |
| Oct 16, 2026 | 1,196.00 | 1,278.00 | 1,155.00 | 1,272.00 | 1,272.00 | +9.09% | 141,800 | 1.22 |
| Oct 15, 2026 | 1,201.00 | 1,209.00 | 1,161.00 | 1,166.00 | 1,166.00 | -4.97% | 174,200 | 1.53 |
| Oct 14, 2026 | 1,295.00 | 1,296.00 | 1,226.00 | 1,227.00 | 1,227.00 | -3.39% | 159,700 | 1.39 |
| Oct 13, 2026 | 1,277.00 | 1,297.00 | 1,261.00 | 1,270.00 | 1,270.00 | -2.83% | 56,900 | 0.49 |
| Oct 12, 2026 | 1,307.00 | 1,307.00 | 1,269.00 | 1,307.00 | 1,307.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,279.00 | 1,307.00 | 1,269.00 | 1,307.00 | 1,307.00 | +1.63% | 41,800 | 0.34 |
| Oct 08, 2026 | 1,318.00 | 1,318.00 | 1,281.00 | 1,286.00 | 1,286.00 | -3.74% | 63,000 | 0.50 |
| Oct 07, 2026 | 1,348.00 | 1,351.00 | 1,314.00 | 1,336.00 | 1,336.00 | 0.00% | 58,300 | 0.46 |
| Oct 06, 2026 | 1,356.00 | 1,360.00 | 1,313.00 | 1,336.00 | 1,336.00 | -1.47% | 97,200 | 0.76 |
| Oct 05, 2026 | 1,339.00 | 1,374.00 | 1,331.00 | 1,356.00 | 1,356.00 | +3.43% | 78,700 | 0.60 |
| Oct 02, 2026 | 1,351.00 | 1,351.00 | 1,297.00 | 1,311.00 | 1,311.00 | -1.06% | 57,500 | 0.43 |
| Oct 01, 2026 | 1,348.00 | 1,348.00 | 1,292.00 | 1,325.00 | 1,325.00 | -2.14% | 102,000 | 0.77 |
| Sep 30, 2026 | 1,368.00 | 1,387.00 | 1,350.00 | 1,354.00 | 1,354.00 | +1.20% | 104,600 | 0.77 |
| Sep 29, 2026 | 1,376.00 | 1,387.00 | 1,320.00 | 1,338.00 | 1,338.00 | -4.43% | 88,400 | 0.64 |
| Sep 28, 2026 | 1,387.00 | 1,449.00 | 1,370.00 | 1,400.00 | 1,400.00 | +2.19% | 117,200 | 0.85 |
| Sep 25, 2026 | 1,365.00 | 1,383.00 | 1,348.00 | 1,370.00 | 1,370.00 | -0.07% | 103,500 | 0.75 |
| Sep 24, 2026 | 1,370.00 | 1,396.00 | 1,359.00 | 1,371.00 | 1,371.00 | +1.48% | 86,200 | 0.61 |
| Sep 23, 2026 | 1,334.00 | 1,361.00 | 1,320.00 | 1,351.00 | 1,351.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,334.00 | 1,361.00 | 1,320.00 | 1,351.00 | 1,351.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,334.00 | 1,361.00 | 1,320.00 | 1,351.00 | 1,351.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,334.00 | 1,361.00 | 1,320.00 | 1,351.00 | 1,351.00 | +3.52% | 74,600 | 0.48 |
| Sep 17, 2026 | 1,309.00 | 1,330.00 | 1,304.00 | 1,305.00 | 1,305.00 | -0.08% | 61,000 | 0.39 |
| Sep 16, 2026 | 1,339.00 | 1,339.00 | 1,280.00 | 1,306.00 | 1,306.00 | -2.83% | 73,000 | 0.47 |
| Sep 15, 2026 | 1,289.00 | 1,350.00 | 1,281.00 | 1,344.00 | 1,344.00 | +3.86% | 79,200 | 0.50 |
| Sep 14, 2026 | 1,275.00 | 1,301.00 | 1,264.00 | 1,294.00 | 1,294.00 | +0.78% | 65,100 | 0.41 |
| Sep 11, 2026 | 1,317.00 | 1,323.00 | 1,271.00 | 1,284.00 | 1,284.00 | -4.46% | 129,300 | 0.81 |
| Sep 10, 2026 | 1,340.00 | 1,351.00 | 1,317.00 | 1,344.00 | 1,344.00 | -1.10% | 66,800 | 0.41 |
| Sep 09, 2026 | 1,338.00 | 1,371.00 | 1,338.00 | 1,359.00 | 1,359.00 | +0.44% | 38,900 | 0.23 |
| Sep 08, 2026 | 1,390.00 | 1,393.00 | 1,353.00 | 1,353.00 | 1,353.00 | -4.04% | 57,200 | 0.33 |
| Sep 07, 2026 | 1,354.00 | 1,411.00 | 1,334.00 | 1,410.00 | 1,410.00 | +4.14% | 99,900 | 0.58 |
| Sep 04, 2026 | 1,329.00 | 1,363.00 | 1,321.00 | 1,354.00 | 1,354.00 | +3.44% | 93,400 | 0.53 |
| Sep 03, 2026 | 1,375.00 | 1,378.00 | 1,308.00 | 1,309.00 | 1,309.00 | -4.03% | 270,600 | 1.56 |
