SLD Entertainment, Inc. (TYO:3223)
Japan · Delayed Price · Currency is JPY 916.00
-6.00 (-0.65%)
Apr 28, 2026, 3:30 PM JST
SLD Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 907.00 | 923.00 | 906.00 | 916.00 | 916.00 | -0.65% | 2,900 |
| Apr 27, 2026 | 910.00 | 922.00 | 908.00 | 922.00 | 922.00 | 1.32% | 3,200 |
| Apr 24, 2026 | 911.00 | 911.00 | 910.00 | 910.00 | 910.00 | - | 200 |
| Apr 23, 2026 | 930.00 | 930.00 | 910.00 | 910.00 | 910.00 | -1.30% | 2,500 |
| Apr 22, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | -1.60% | 500 |
| Apr 21, 2026 | 925.00 | 937.00 | 922.00 | 937.00 | 937.00 | 1.63% | 2,200 |
| Apr 20, 2026 | 918.00 | 928.00 | 916.00 | 922.00 | 922.00 | 0.44% | 1,200 |
| Apr 17, 2026 | 934.00 | 934.00 | 913.00 | 918.00 | 918.00 | -1.71% | 3,000 |
| Apr 16, 2026 | 944.00 | 944.00 | 934.00 | 934.00 | 934.00 | -1.16% | 1,500 |
| Apr 15, 2026 | 950.00 | 950.00 | 940.00 | 945.00 | 945.00 | -1.46% | 600 |
| Apr 14, 2026 | 959.00 | 959.00 | 958.00 | 959.00 | 959.00 | 0.10% | 900 |
| Apr 13, 2026 | 943.00 | 958.00 | 943.00 | 958.00 | 958.00 | 1.59% | 1,300 |
| Apr 9, 2026 | 950.00 | 958.00 | 943.00 | 943.00 | 943.00 | 0.32% | 1,300 |
| Apr 8, 2026 | 940.00 | 950.00 | 939.00 | 940.00 | 940.00 | 0.97% | 2,900 |
| Apr 7, 2026 | 932.00 | 932.00 | 925.00 | 931.00 | 931.00 | -0.64% | 1,000 |
| Apr 6, 2026 | 932.00 | 938.00 | 932.00 | 937.00 | 937.00 | 0.32% | 1,500 |
| Apr 3, 2026 | 930.00 | 934.00 | 930.00 | 934.00 | 934.00 | 0.43% | 2,200 |
| Apr 2, 2026 | 918.00 | 930.00 | 918.00 | 930.00 | 930.00 | 1.31% | 1,100 |
| Apr 1, 2026 | 909.00 | 918.00 | 900.00 | 918.00 | 918.00 | 2.00% | 2,800 |
| Mar 31, 2026 | 903.00 | 905.00 | 900.00 | 900.00 | 900.00 | -0.33% | 7,300 |
| Mar 30, 2026 | 919.00 | 919.00 | 900.00 | 903.00 | 903.00 | -0.55% | 2,500 |
| Mar 27, 2026 | 903.00 | 908.00 | 902.00 | 908.00 | 908.00 | 0.55% | 4,400 |
| Mar 26, 2026 | 917.00 | 917.00 | 902.00 | 903.00 | 903.00 | -1.63% | 14,500 |
| Mar 25, 2026 | 909.00 | 918.00 | 904.00 | 918.00 | 918.00 | 0.99% | 900 |
| Mar 24, 2026 | 909.00 | 909.00 | 902.00 | 909.00 | 909.00 | -0.66% | 2,900 |
| Mar 23, 2026 | 920.00 | 922.00 | 900.00 | 915.00 | 915.00 | -1.08% | 8,400 |
| Mar 19, 2026 | 927.00 | 927.00 | 925.00 | 925.00 | 925.00 | -0.22% | 1,400 |
| Mar 18, 2026 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - | 500 |
| Mar 17, 2026 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - | 200 |
| Mar 16, 2026 | 930.00 | 930.00 | 927.00 | 927.00 | 927.00 | -0.32% | 1,100 |
| Mar 13, 2026 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -0.53% | 2,700 |
| Mar 12, 2026 | 940.00 | 940.00 | 931.00 | 935.00 | 935.00 | 0.54% | 3,700 |
| Mar 11, 2026 | 924.00 | 936.00 | 923.00 | 930.00 | 930.00 | 1.97% | 3,000 |
| Mar 10, 2026 | 906.00 | 915.00 | 891.00 | 912.00 | 912.00 | 2.36% | 3,600 |
| Mar 9, 2026 | 907.00 | 916.00 | 869.00 | 891.00 | 891.00 | -2.73% | 14,000 |
| Mar 6, 2026 | 911.00 | 919.00 | 910.00 | 916.00 | 916.00 | 0.55% | 4,800 |
| Mar 5, 2026 | 909.00 | 919.00 | 907.00 | 911.00 | 911.00 | 0.44% | 8,000 |
| Mar 4, 2026 | 922.00 | 923.00 | 907.00 | 907.00 | 907.00 | -1.63% | 6,800 |
| Mar 3, 2026 | 923.00 | 928.00 | 922.00 | 922.00 | 922.00 | -0.43% | 7,200 |
| Mar 2, 2026 | 939.00 | 940.00 | 915.00 | 926.00 | 926.00 | -1.49% | 10,400 |
| Feb 27, 2026 | 953.00 | 953.00 | 940.00 | 940.00 | 940.00 | -1.47% | 14,200 |
| Feb 26, 2026 | 970.00 | 970.00 | 951.00 | 954.00 | 954.00 | -4.60% | 29,500 |
| Feb 25, 2026 | 1,000.00 | 1,001.00 | 995.00 | 1,000.00 | 1,000.00 | - | 29,900 |
| Feb 24, 2026 | 992.00 | 1,008.00 | 990.00 | 1,000.00 | 1,000.00 | 0.40% | 9,600 |
| Feb 20, 2026 | 1,001.00 | 1,010.00 | 980.00 | 996.00 | 996.00 | -0.80% | 21,800 |
| Feb 19, 2026 | 1,015.00 | 1,015.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.69% | 5,800 |
| Feb 18, 2026 | 1,013.00 | 1,014.00 | 1,005.00 | 1,011.00 | 1,011.00 | -0.20% | 4,800 |
| Feb 17, 2026 | 1,012.00 | 1,017.00 | 1,010.00 | 1,013.00 | 1,013.00 | - | 4,400 |
| Feb 16, 2026 | 1,018.00 | 1,020.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.20% | 6,300 |
| Feb 13, 2026 | 1,012.00 | 1,018.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.10% | 2,900 |