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 ¥1,319.3 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,282.06, while ¥1000 invested 1 year ago would be worth ¥1,483.85. This corresponds to total returns of 31.93%, 28.21%, 48.39%, respectively, with annualized returns of 2.81%, 5.1%, 48.39%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4,620 | 4,590 | 4,590 | 4,625 | 4,540 | 311,700 |
| September 30, 2026 | 4,615 | 4,655 | 4,655 | 4,655 | 4,585 | 284,300 |
| September 29, 2026 | 4,610 | 4,630 | 4,630 | 4,680 | 4,550 | 191,100 |
| September 28, 2026 | 4,645 | 4,650 | 4,650 | 4,710 | 4,635 | 174,800 |
| September 25, 2026 | 4,660 | 4,690 | 4,690 | 4,735 | 4,610 | 217,500 |
| September 24, 2026 | 4,665 | 4,680 | 4,680 | 4,740 | 4,640 | 305,500 |
| September 18, 2026 | 4,785 | 4,735 | 4,735 | 4,785 | 4,695 | 307,800 |
| September 17, 2026 | 4,790 | 4,785 | 4,785 | 4,800 | 4,685 | 471,400 |
| September 16, 2026 | 4,875 | 4,795 | 4,795 | 4,895 | 4,750 | 348,200 |
| September 15, 2026 | 4,865 | 4,885 | 4,885 | 4,905 | 4,820 | 264,700 |
| September 11, 2026 | 4,770 | 4,660 | 4,660 | 4,810 | 4,620 | 482,500 |
| September 10, 2026 | 4,770 | 4,815 | 4,815 | 4,840 | 4,730 | 333,300 |
| September 09, 2026 | 4,715 | 4,775 | 4,775 | 4,830 | 4,675 | 465,500 |
| September 08, 2026 | 4,780 | 4,750 | 4,750 | 4,825 | 4,645 | 735,700 |
| September 07, 2026 | 4,595 | 4,570 | 4,570 | 4,625 | 4,550 | 250,800 |
| September 04, 2026 | 4,450 | 4,595 | 4,595 | 4,660 | 4,420 | 633,800 |
| September 03, 2026 | 4,450 | 4,380 | 4,380 | 4,465 | 4,350 | 342,100 |
| September 02, 2026 | 4,335 | 4,440 | 4,440 | 4,450 | 4,320 | 300,900 |
| September 01, 2026 | 4,410 | 4,375 | 4,375 | 4,425 | 4,335 | 294,600 |
| August 31, 2026 | 4,470 | 4,425 | 4,425 | 4,495 | 4,425 | 224,300 |
| August 28, 2026 | 4,385 | 4,440 | 4,440 | 4,470 | 4,385 | 264,900 |
| August 27, 2026 | 4,395 | 4,430 | 4,430 | 4,435 | 4,320 | 311,700 |
| August 26, 2026 | 4,465 | 4,395 | 4,395 | 4,485 | 4,395 | 305,900 |
| August 25, 2026 | 4,460 | 4,435 | 4,435 | 4,485 | 4,385 | 466,700 |
| August 24, 2026 | 4,265 | 4,275 | 4,275 | 4,315 | 4,225 | 240,600 |
| August 21, 2026 | 4,300 | 4,250 | 4,250 | 4,365 | 4,215 | 229,000 |
| August 20, 2026 | 4,350 | 4,305 | 4,305 | 4,370 | 4,225 | 574,200 |
| August 19, 2026 | 4,090 | 4,055 | 4,055 | 4,130 | 3,990 | 223,700 |
| August 18, 2026 | 4,090 | 4,060 | 4,060 | 4,115 | 4,035 | 181,900 |
| August 17, 2026 | 4,135 | 4,070 | 4,070 | 4,150 | 4,045 | 168,600 |
| August 14, 2026 | 4,110 | 4,090 | 4,090 | 4,130 | 4,030 | 321,500 |
| August 13, 2026 | 4,220 | 4,130 | 4,130 | 4,240 | 4,100 | 276,100 |
| August 12, 2026 | 4,200 | 4,220 | 4,220 | 4,270 | 4,170 | 324,600 |
| August 10, 2026 | 4,160 | 4,200 | 4,200 | 4,250 | 4,120 | 369,300 |
| August 07, 2026 | 4,110 | 4,160 | 4,160 | 4,290 | 4,100 | 436,100 |
| August 06, 2026 | 4,000 | 4,130 | 4,130 | 4,180 | 3,990 | 584,900 |
| August 05, 2026 | 3,980 | 3,930 | 3,930 | 4,080 | 3,920 | 322,700 |
| August 04, 2026 | 3,985 | 3,970 | 3,970 | 4,105 | 3,900 | 598,700 |
| August 03, 2026 | 3,885 | 4,195 | 4,195 | 4,200 | 3,880 | 1.03M |
| 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 |
AD
