JPX · 7318 · stock
Serendip Holdings Co.,Ltd. (7318) stock price history
Every JPX trading session of Serendip Holdings Co.,Ltd. from Jun 24, 2021 to Sep 28, 2026: 1,285 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
7318 adjusted close, 2021 to 2026
- ¥2,475
- All time high, 2026
- ¥2,600
- 52 week high, ¥950.00 low
- 1,285
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
7318 key facts
- Serendip Holdings Co.,Ltd. (7318) closed at ¥1,400 on Sep 28, 2026 on JPX.
- 7318's all time high close is ¥2,475, set on Jun 23, 2026; its all time low close is ¥169.75 on Sep 29, 2022.
- 7318's 52 week range is ¥950.00 to ¥2,600.
- 7318 returned +10.5% over the year to Sep 28, 2026 and +386.1% over five years.
- Since Jun 24, 2021 7318 returned +307%, +30.6% a year compounded.
- 7318's deepest drawdown was -54.9% from Jul 2, 2021 to Sep 29, 2022.
- DataCedar holds 1,285 daily sessions of 7318 history from Jun 24, 2021 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7318 price chart, 2021 to 2026
7318 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -35.8% |
| 6 months | -7.2% |
| Year to date | +35.5% |
| 1 year | +10.5% |
| 3 years | +258.7% |
| 5 years | +386.1% |
| 10 years | n/a |
| Since Jun 24, 2021 | +307.0% |
| Compound annual growth, 5.3 years | +30.6% |
7318 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,475 on Jun 23, 2026
- All time low close
- ¥169.75 on Sep 29, 2022
- 52 week high
- ¥2,600 on Jun 24, 2026
- 52 week low
- ¥950.00 on Dec 11, 2025
- Deepest drawdown
- -54.9% from Jul 2, 2021 to Sep 29, 2022, recovered Aug 31, 2023
- Best single session
- +29.4% on Mar 29, 2023
- Worst single session
- -21.6% on Aug 5, 2024
- Volatility, 1 year annualised
- 83.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2021
- 4.1×
- Best calendar year
- 2025, +170%
- Worst calendar year
- 2022, -24%
7318 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 24, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,049 | ¥2,600 | ¥990.00 | ¥1,400 | +35.5% | 43.5M | 178 |
| 2025 | ¥382.50 | ¥1,690 | ¥295.00 | ¥1,033 | +170.2% | 60.4M | 243 |
| 2024 | ¥424.25 | ¥603.50 | ¥260.75 | ¥382.25 | -8.1% | 17.4M | 245 |
| 2023 | ¥177.25 | ¥440.25 | ¥170.75 | ¥416.00 | +134.7% | 40M | 246 |
| 2022 | ¥233.00 | ¥242.50 | ¥163.75 | ¥177.25 | -23.9% | 8.3M | 244 |
| 2021 | ¥414.00 | ¥438.25 | ¥212.50 | ¥233.00 | n/a | 50.6M | 129 |
7318 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,400 | -5.1% |
| August 2026 | ¥1,475 | -22.5% |
| July 2026 | ¥1,902 | -13.0% |
| June 2026 | ¥2,186 | -6.8% |
| May 2026 | ¥2,346 | +22.7% |
| April 2026 | ¥1,912 | +38.5% |
| March 2026 | ¥1,381 | -20.3% |
| February 2026 | ¥1,732 | +58.8% |
| January 2026 | ¥1,091 | +5.6% |
| December 2025 | ¥1,033 | -21.1% |
| November 2025 | ¥1,309 | -12.9% |
| October 2025 | ¥1,503 | +18.8% |
About the 7318 data
Daily bars. 1,285 sessions from Jun 24, 2021 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 24, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/7318/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7318 share price history
