Seria Co., Ltd. (2782.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2782.T Historical Return
If you invested ¥1000 in Seria Co., Ltd. (2782.T) 10 years ago, it would be worth ¥1,128.06 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,125.8, while ¥1000 invested 1 year ago would be worth ¥1,330.36. This corresponds to total returns of 12.81%, 12.58%, 33.04%, respectively, with annualized returns of 1.21%, 2.4%, 33.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2782.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,830 | 3,850 | 3,850 | 3,955 | 3,770 | 437,000 |
| July 30, 2026 | 3,930 | 3,935 | 3,935 | 3,935 | 3,855 | 304,300 |
| July 29, 2026 | 3,885 | 3,900 | 3,900 | 3,905 | 3,805 | 337,000 |
| July 28, 2026 | 3,825 | 3,845 | 3,845 | 3,850 | 3,780 | 192,600 |
| July 27, 2026 | 3,805 | 3,785 | 3,785 | 3,815 | 3,705 | 256,700 |
| July 24, 2026 | 3,710 | 3,805 | 3,805 | 3,815 | 3,700 | 254,300 |
| July 23, 2026 | 3,760 | 3,725 | 3,725 | 3,785 | 3,710 | 190,600 |
| July 22, 2026 | 3,735 | 3,765 | 3,765 | 3,815 | 3,720 | 274,900 |
| July 21, 2026 | 3,740 | 3,750 | 3,750 | 3,845 | 3,700 | 320,400 |
| July 17, 2026 | 3,700 | 3,730 | 3,730 | 3,795 | 3,685 | 326,800 |
| July 16, 2026 | 3,685 | 3,660 | 3,660 | 3,700 | 3,655 | 113,400 |
| July 15, 2026 | 3,660 | 3,685 | 3,685 | 3,685 | 3,625 | 129,700 |
| July 14, 2026 | 3,590 | 3,645 | 3,645 | 3,660 | 3,590 | 139,700 |
| July 13, 2026 | 3,660 | 3,635 | 3,635 | 3,685 | 3,590 | 185,000 |
| July 10, 2026 | 3,635 | 3,625 | 3,625 | 3,660 | 3,555 | 216,800 |
| July 09, 2026 | 3,665 | 3,660 | 3,660 | 3,685 | 3,565 | 312,100 |
| July 08, 2026 | 3,725 | 3,735 | 3,735 | 3,770 | 3,700 | 289,900 |
| July 07, 2026 | 3,660 | 3,670 | 3,670 | 3,760 | 3,635 | 500,600 |
| July 06, 2026 | 3,600 | 3,595 | 3,595 | 3,640 | 3,575 | 148,200 |
| July 03, 2026 | 3,520 | 3,580 | 3,580 | 3,620 | 3,500 | 379,600 |
| July 02, 2026 | 3,595 | 3,580 | 3,580 | 3,655 | 3,570 | 249,200 |
| July 01, 2026 | 3,585 | 3,535 | 3,535 | 3,610 | 3,485 | 251,200 |
| June 30, 2026 | 3,690 | 3,635 | 3,635 | 3,725 | 3,620 | 252,900 |
| June 29, 2026 | 3,600 | 3,700 | 3,700 | 3,715 | 3,595 | 232,800 |
| June 26, 2026 | 3,700 | 3,715 | 3,715 | 3,745 | 3,675 | 196,600 |
| June 25, 2026 | 3,670 | 3,680 | 3,680 | 3,765 | 3,670 | 340,400 |
| June 24, 2026 | 3,700 | 3,675 | 3,675 | 3,775 | 3,655 | 285,800 |
| June 23, 2026 | 3,645 | 3,675 | 3,675 | 3,695 | 3,615 | 219,800 |
| June 22, 2026 | 3,645 | 3,580 | 3,580 | 3,730 | 3,575 | 179,600 |
| June 19, 2026 | 3,655 | 3,680 | 3,680 | 3,690 | 3,615 | 220,500 |
| June 18, 2026 | 3,665 | 3,645 | 3,645 | 3,725 | 3,630 | 230,600 |
| June 17, 2026 | 3,580 | 3,630 | 3,630 | 3,630 | 3,570 | 200,700 |
| June 16, 2026 | 3,735 | 3,580 | 3,580 | 3,745 | 3,545 | 232,600 |
| June 15, 2026 | 3,600 | 3,745 | 3,745 | 3,745 | 3,595 | 358,700 |
| June 12, 2026 | 3,570 | 3,555 | 3,555 | 3,605 | 3,510 | 215,600 |
| June 11, 2026 | 3,675 | 3,555 | 3,555 | 3,690 | 3,515 | 273,800 |
| June 10, 2026 | 3,720 | 3,695 | 3,695 | 3,750 | 3,680 | 175,500 |
| June 09, 2026 | 3,765 | 3,695 | 3,695 | 3,770 | 3,645 | 173,800 |
| June 08, 2026 | 3,695 | 3,725 | 3,725 | 3,770 | 3,690 | 233,000 |
| June 05, 2026 | 3,720 | 3,725 | 3,725 | 3,790 | 3,700 | 147,200 |
| June 04, 2026 | 3,750 | 3,715 | 3,715 | 3,780 | 3,695 | 150,200 |
| June 03, 2026 | 3,700 | 3,720 | 3,720 | 3,745 | 3,650 | 168,500 |
| June 02, 2026 | 3,655 | 3,705 | 3,705 | 3,720 | 3,615 | 188,000 |
| June 01, 2026 | 3,795 | 3,710 | 3,710 | 3,795 | 3,660 | 205,000 |
| May 29, 2026 | 3,745 | 3,795 | 3,795 | 3,860 | 3,715 | 409,900 |
| May 28, 2026 | 3,620 | 3,735 | 3,735 | 3,740 | 3,605 | 336,600 |
| May 27, 2026 | 3,535 | 3,620 | 3,620 | 3,630 | 3,490 | 238,500 |
| May 26, 2026 | 3,650 | 3,570 | 3,570 | 3,655 | 3,560 | 192,300 |
| May 25, 2026 | 3,695 | 3,660 | 3,660 | 3,710 | 3,620 | 194,900 |
| May 22, 2026 | 3,635 | 3,685 | 3,685 | 3,695 | 3,600 | 134,700 |
| May 21, 2026 | 3,690 | 3,620 | 3,620 | 3,710 | 3,620 | 249,100 |
| May 20, 2026 | 3,710 | 3,685 | 3,685 | 3,725 | 3,655 | 250,900 |
| May 19, 2026 | 3,695 | 3,735 | 3,735 | 3,740 | 3,650 | 231,500 |
| May 18, 2026 | 3,610 | 3,640 | 3,640 | 3,645 | 3,575 | 272,400 |
| May 15, 2026 | 3,560 | 3,600 | 3,600 | 3,640 | 3,540 | 379,600 |
| May 14, 2026 | 3,570 | 3,515 | 3,515 | 3,590 | 3,470 | 279,900 |
| May 13, 2026 | 3,425 | 3,515 | 3,515 | 3,520 | 3,425 | 215,100 |
| May 12, 2026 | 3,505 | 3,415 | 3,415 | 3,515 | 3,385 | 274,700 |
| May 11, 2026 | 3,290 | 3,550 | 3,550 | 3,635 | 3,275 | 969,300 |
| May 08, 2026 | 3,445 | 3,360 | 3,360 | 3,455 | 3,285 | 849,700 |
AD
