SLD Entertainment, Inc. (TYO:3223)
Japan · Delayed Price · Currency is JPY 960.00
-3.00 (-0.31%)
Sep 3, 2026, 1:56 PM JST
SLD Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 960.00 | 964.00 | 958.00 | 963.00 | 963.00 | -0.10% | 1,600 |
| Sep 1, 2026 | 954.00 | 965.00 | 952.00 | 964.00 | 964.00 | 1.90% | 2,100 |
| Aug 31, 2026 | 939.00 | 954.00 | 939.00 | 946.00 | 946.00 | 1.39% | 3,400 |
| Aug 28, 2026 | 944.00 | 944.00 | 933.00 | 933.00 | 933.00 | -1.17% | 1,600 |
| Aug 27, 2026 | 931.00 | 944.00 | 931.00 | 944.00 | 944.00 | 1.40% | 1,800 |
| Aug 26, 2026 | 934.00 | 938.00 | 931.00 | 931.00 | 931.00 | -0.32% | 800 |
| Aug 25, 2026 | 942.00 | 942.00 | 934.00 | 934.00 | 934.00 | -0.95% | 300 |
| Aug 24, 2026 | 943.00 | 943.00 | 931.00 | 943.00 | 943.00 | 1.29% | 500 |
| Aug 21, 2026 | 937.00 | 937.00 | 931.00 | 931.00 | 931.00 | 0.32% | 700 |
| Aug 20, 2026 | 927.00 | 928.00 | 927.00 | 928.00 | 928.00 | 0.98% | 1,000 |
| Aug 18, 2026 | 916.00 | 919.00 | 915.00 | 919.00 | 919.00 | 0.55% | 2,800 |
| Aug 17, 2026 | 916.00 | 916.00 | 914.00 | 914.00 | 914.00 | -0.22% | 1,000 |
| Aug 14, 2026 | 916.00 | 921.00 | 916.00 | 916.00 | 916.00 | 0.55% | 7,400 |
| Aug 13, 2026 | 912.00 | 913.00 | 911.00 | 911.00 | 911.00 | -0.11% | 3,600 |
| Aug 12, 2026 | 911.00 | 912.00 | 911.00 | 912.00 | 912.00 | - | 600 |
| Aug 10, 2026 | 911.00 | 912.00 | 911.00 | 912.00 | 912.00 | -0.44% | 500 |
| Aug 7, 2026 | 919.00 | 919.00 | 916.00 | 916.00 | 916.00 | -0.33% | 1,500 |
| Aug 6, 2026 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | 0.11% | 100 |
| Aug 5, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | - | 200 |
| Aug 4, 2026 | 920.00 | 920.00 | 918.00 | 918.00 | 918.00 | -0.22% | 1,700 |
| Aug 3, 2026 | 930.00 | 930.00 | 919.00 | 920.00 | 920.00 | - | 3,200 |
| Jul 30, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | -0.43% | 600 |
| Jul 29, 2026 | 922.00 | 929.00 | 920.00 | 924.00 | 924.00 | 0.22% | 1,000 |
| Jul 28, 2026 | 921.00 | 922.00 | 920.00 | 922.00 | 922.00 | 0.33% | 1,300 |
| Jul 27, 2026 | 918.00 | 919.00 | 918.00 | 919.00 | 919.00 | 0.11% | 300 |
| Jul 24, 2026 | 926.00 | 926.00 | 918.00 | 918.00 | 918.00 | -0.86% | 1,300 |
| Jul 23, 2026 | 925.00 | 926.00 | 924.00 | 926.00 | 926.00 | 0.33% | 800 |
| Jul 22, 2026 | 925.00 | 925.00 | 923.00 | 923.00 | 923.00 | -0.54% | 800 |
| Jul 21, 2026 | 924.00 | 928.00 | 924.00 | 928.00 | 928.00 | 0.11% | 1,400 |
| Jul 16, 2026 | 925.00 | 932.00 | 925.00 | 927.00 | 927.00 | -0.54% | 900 |
| Jul 15, 2026 | 931.00 | 932.00 | 920.00 | 932.00 | 932.00 | -2.20% | 3,800 |
| Jul 14, 2026 | 953.00 | 955.00 | 945.00 | 953.00 | 953.00 | - | 3,100 |
| Jul 13, 2026 | 950.00 | 953.00 | 940.00 | 953.00 | 953.00 | 0.74% | 2,000 |
| Jul 10, 2026 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 0.21% | 200 |
| Jul 9, 2026 | 938.00 | 944.00 | 938.00 | 944.00 | 944.00 | 1.51% | 500 |
| Jul 8, 2026 | 930.00 | 930.00 | 920.00 | 930.00 | 930.00 | -0.64% | 1,000 |
| Jul 7, 2026 | 932.00 | 937.00 | 932.00 | 936.00 | 936.00 | 1.96% | 800 |
| Jul 6, 2026 | 923.00 | 933.00 | 918.00 | 918.00 | 918.00 | -0.76% | 2,300 |
| Jul 3, 2026 | 943.00 | 946.00 | 920.00 | 925.00 | 925.00 | -1.91% | 4,500 |
| Jul 2, 2026 | 942.00 | 943.00 | 935.00 | 943.00 | 943.00 | 0.32% | 1,500 |
| Jul 1, 2026 | 941.00 | 941.00 | 935.00 | 940.00 | 940.00 | 0.43% | 1,200 |
| Jun 30, 2026 | 936.00 | 936.00 | 935.00 | 936.00 | 936.00 | 0.54% | 1,200 |
| Jun 29, 2026 | 932.00 | 934.00 | 931.00 | 931.00 | 931.00 | 0.65% | 300 |
| Jun 26, 2026 | 924.00 | 925.00 | 924.00 | 925.00 | 925.00 | 1.54% | 1,500 |
| Jun 25, 2026 | 911.00 | 911.00 | 907.00 | 911.00 | 911.00 | 0.33% | 1,200 |
| Jun 24, 2026 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 0.11% | 100 |
| Jun 23, 2026 | 936.00 | 936.00 | 907.00 | 907.00 | 907.00 | -2.26% | 1,700 |
| Jun 22, 2026 | 921.00 | 928.00 | 921.00 | 928.00 | 928.00 | -0.22% | 500 |
| Jun 19, 2026 | 943.00 | 943.00 | 926.00 | 930.00 | 930.00 | -1.38% | 1,200 |
| Jun 18, 2026 | 944.00 | 948.00 | 943.00 | 943.00 | 943.00 | 1.07% | 1,900 |