If you invested ¥1000 in Seria Co., Ltd. (2782.T) 10 years ago, it would be worth ¥1,417.92 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,161.32, while ¥1000 invested 1 year ago would be worth ¥1,422.76. This corresponds to total returns of 41.79%, 16.13%, 42.28%, respectively, with annualized returns of 3.55%, 3.04%, 42.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |