SD ENTERTAINMENT,Inc. (TYO:4650)
Japan · Delayed Price · Currency is JPY 269.00
-24.00 (-8.19%)
Mar 30, 2026, 3:30 PM JST
SD ENTERTAINMENT,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 267.00 | 269.00 | 262.00 | 267.00 | - | -8.87% | 33,500 |
| Mar 27, 2026 | 291.00 | 294.00 | 290.00 | 293.00 | 293.00 | 1.03% | 30,000 |
| Mar 26, 2026 | 291.00 | 291.00 | 289.00 | 290.00 | 290.00 | - | 11,600 |
| Mar 25, 2026 | 293.00 | 294.00 | 290.00 | 290.00 | 290.00 | -0.34% | 11,100 |
| Mar 24, 2026 | 288.00 | 292.00 | 288.00 | 291.00 | 291.00 | -0.68% | 17,400 |
| Mar 23, 2026 | 293.00 | 295.00 | 290.00 | 293.00 | 293.00 | -0.34% | 7,400 |
| Mar 19, 2026 | 295.00 | 295.00 | 290.00 | 294.00 | 294.00 | 1.38% | 6,100 |
| Mar 18, 2026 | 292.00 | 295.00 | 288.00 | 290.00 | 290.00 | -1.02% | 13,600 |
| Mar 17, 2026 | 293.00 | 294.00 | 293.00 | 293.00 | 293.00 | - | 9,100 |
| Mar 16, 2026 | 292.00 | 293.00 | 292.00 | 293.00 | 293.00 | - | 3,700 |
| Mar 13, 2026 | 291.00 | 293.00 | 290.00 | 293.00 | 293.00 | -0.34% | 8,400 |
| Mar 12, 2026 | 297.00 | 297.00 | 293.00 | 294.00 | 294.00 | 0.34% | 15,300 |
| Mar 11, 2026 | 294.00 | 295.00 | 293.00 | 293.00 | 293.00 | 0.34% | 5,100 |
| Mar 10, 2026 | 288.00 | 296.00 | 288.00 | 292.00 | 292.00 | 1.39% | 12,200 |
| Mar 9, 2026 | 289.00 | 291.00 | 282.00 | 288.00 | 288.00 | -1.03% | 19,400 |
| Mar 6, 2026 | 292.00 | 294.00 | 291.00 | 291.00 | 291.00 | -1.36% | 3,200 |
| Mar 5, 2026 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | 1.72% | 2,900 |
| Mar 4, 2026 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -0.68% | 12,300 |
| Mar 3, 2026 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | - | 8,200 |
| Mar 2, 2026 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | - | 11,000 |
| Feb 27, 2026 | 292.00 | 293.00 | 291.00 | 292.00 | 292.00 | 0.34% | 6,100 |
| Feb 26, 2026 | 292.00 | 294.00 | 291.00 | 291.00 | 291.00 | -0.34% | 10,600 |
| Feb 25, 2026 | 290.00 | 293.00 | 290.00 | 292.00 | 292.00 | 1.04% | 3,800 |
| Feb 24, 2026 | 289.00 | 290.00 | 285.00 | 289.00 | 289.00 | 0.70% | 7,900 |
| Feb 20, 2026 | 289.00 | 290.00 | 287.00 | 287.00 | 287.00 | -1.37% | 7,300 |
| Feb 19, 2026 | 290.00 | 292.00 | 289.00 | 291.00 | 291.00 | 0.69% | 3,500 |
| Feb 18, 2026 | 291.00 | 292.00 | 289.00 | 289.00 | 289.00 | -0.69% | 2,500 |
| Feb 17, 2026 | 292.00 | 293.00 | 290.00 | 291.00 | 291.00 | -0.68% | 10,800 |
| Feb 16, 2026 | 298.00 | 298.00 | 293.00 | 293.00 | 293.00 | - | 3,100 |
| Feb 13, 2026 | 296.00 | 298.00 | 292.00 | 293.00 | 293.00 | -0.68% | 6,800 |
| Feb 12, 2026 | 298.00 | 298.00 | 295.00 | 295.00 | 295.00 | -1.01% | 4,200 |
| Feb 10, 2026 | 295.00 | 298.00 | 295.00 | 298.00 | 298.00 | - | 3,200 |
| Feb 9, 2026 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 0.68% | 2,200 |
| Feb 6, 2026 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | -1.00% | 5,800 |
| Feb 5, 2026 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | -0.33% | 3,400 |
| Feb 4, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 3,100 |
| Feb 3, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 1,600 |
| Feb 2, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 2,900 |
| Jan 30, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.99% | 4,700 |
| Jan 29, 2026 | 302.00 | 304.00 | 301.00 | 303.00 | 303.00 | 0.33% | 3,200 |
| Jan 28, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.67% | 1,600 |
| Jan 27, 2026 | 301.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.33% | 2,400 |
| Jan 26, 2026 | 300.00 | 303.00 | 300.00 | 301.00 | 301.00 | - | 3,500 |
| Jan 23, 2026 | 302.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.67% | 17,100 |
| Jan 22, 2026 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | -0.66% | 2,200 |
| Jan 21, 2026 | 299.00 | 301.00 | 299.00 | 301.00 | 301.00 | - | 3,300 |
| Jan 20, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | - | 600 |
| Jan 19, 2026 | 303.00 | 304.00 | 301.00 | 301.00 | 301.00 | -0.99% | 1,900 |
| Jan 16, 2026 | 302.00 | 304.00 | 301.00 | 304.00 | 304.00 | 1.33% | 4,400 |
| Jan 15, 2026 | 301.00 | 303.00 | 300.00 | 300.00 | 300.00 | -0.99% | 4,500 |