SD ENTERTAINMENT,Inc. (TYO:4650)
Japan · Delayed Price · Currency is JPY 269.00
+3.00 (1.13%)
Jun 3, 2026, 3:30 PM JST
SD ENTERTAINMENT,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 267.00 | 270.00 | 266.00 | 269.00 | 269.00 | 1.13% | 2,900 |
| Jun 2, 2026 | 266.00 | 268.00 | 266.00 | 266.00 | 266.00 | -0.37% | 3,300 |
| Jun 1, 2026 | 268.00 | 268.00 | 266.00 | 267.00 | 267.00 | - | 2,800 |
| May 29, 2026 | 266.00 | 269.00 | 266.00 | 267.00 | 267.00 | -0.37% | 2,500 |
| May 28, 2026 | 267.00 | 268.00 | 266.00 | 268.00 | 268.00 | -0.74% | 3,100 |
| May 27, 2026 | 268.00 | 271.00 | 268.00 | 270.00 | 270.00 | 0.75% | 1,200 |
| May 26, 2026 | 267.00 | 268.00 | 266.00 | 268.00 | 268.00 | 0.37% | 2,700 |
| May 25, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.74% | 3,600 |
| May 22, 2026 | 267.00 | 270.00 | 267.00 | 269.00 | 269.00 | - | 2,900 |
| May 21, 2026 | 266.00 | 271.00 | 266.00 | 269.00 | 269.00 | 0.75% | 1,900 |
| May 20, 2026 | 268.00 | 271.00 | 267.00 | 267.00 | 267.00 | - | 8,700 |
| May 19, 2026 | 268.00 | 270.00 | 267.00 | 267.00 | 267.00 | -0.37% | 3,500 |
| May 18, 2026 | 275.00 | 275.00 | 266.00 | 268.00 | 268.00 | -2.55% | 6,500 |
| May 15, 2026 | 278.00 | 278.00 | 267.00 | 275.00 | 275.00 | - | 10,000 |
| May 14, 2026 | 269.00 | 277.00 | 266.00 | 275.00 | 275.00 | 2.61% | 10,400 |
| May 13, 2026 | 265.00 | 269.00 | 265.00 | 268.00 | 268.00 | -0.37% | 7,000 |
| May 12, 2026 | 272.00 | 273.00 | 268.00 | 269.00 | 269.00 | -1.10% | 2,800 |
| May 11, 2026 | 271.00 | 273.00 | 269.00 | 272.00 | 272.00 | 0.37% | 5,800 |
| May 8, 2026 | 269.00 | 271.00 | 269.00 | 271.00 | 271.00 | 0.74% | 1,400 |
| May 7, 2026 | 268.00 | 272.00 | 267.00 | 269.00 | 269.00 | 0.75% | 2,600 |
| May 1, 2026 | 265.00 | 267.00 | 265.00 | 267.00 | 267.00 | 0.75% | 1,000 |
| Apr 30, 2026 | 268.00 | 268.00 | 265.00 | 265.00 | 265.00 | -1.12% | 6,700 |
| Apr 28, 2026 | 265.00 | 268.00 | 265.00 | 268.00 | 268.00 | 0.37% | 7,300 |
| Apr 27, 2026 | 268.00 | 268.00 | 267.00 | 267.00 | 267.00 | -0.37% | 2,200 |
| Apr 24, 2026 | 268.00 | 271.00 | 268.00 | 268.00 | 268.00 | - | 12,100 |
| Apr 23, 2026 | 269.00 | 272.00 | 268.00 | 268.00 | 268.00 | -1.11% | 1,600 |
| Apr 22, 2026 | 273.00 | 274.00 | 271.00 | 271.00 | 271.00 | -0.37% | 6,700 |
| Apr 21, 2026 | 271.00 | 272.00 | 269.00 | 272.00 | 272.00 | 0.74% | 4,900 |
| Apr 20, 2026 | 270.00 | 271.00 | 270.00 | 270.00 | 270.00 | 0.37% | 2,300 |
| Apr 17, 2026 | 270.00 | 272.00 | 269.00 | 269.00 | 269.00 | -0.37% | 1,800 |
| Apr 16, 2026 | 267.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.12% | 2,600 |
| Apr 15, 2026 | 270.00 | 270.00 | 266.00 | 267.00 | 267.00 | -0.74% | 2,200 |
| Apr 14, 2026 | 270.00 | 270.00 | 267.00 | 269.00 | 269.00 | 0.75% | 3,500 |
| Apr 13, 2026 | 266.00 | 270.00 | 266.00 | 267.00 | 267.00 | 0.38% | 4,500 |
| Apr 10, 2026 | 268.00 | 269.00 | 266.00 | 266.00 | 266.00 | -0.75% | 4,900 |
| Apr 9, 2026 | 271.00 | 271.00 | 268.00 | 268.00 | 268.00 | -0.74% | 2,500 |
| Apr 8, 2026 | 273.00 | 273.00 | 270.00 | 270.00 | 270.00 | - | 5,400 |
| Apr 7, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.37% | 1,300 |
| Apr 6, 2026 | 271.00 | 271.00 | 267.00 | 271.00 | 271.00 | 1.12% | 5,500 |
| Apr 3, 2026 | 269.00 | 270.00 | 265.00 | 268.00 | 268.00 | 0.75% | 4,300 |
| Apr 2, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | - | 7,000 |
| Apr 1, 2026 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 0.76% | 9,400 |
| Mar 31, 2026 | 266.00 | 267.00 | 264.00 | 264.00 | 264.00 | -1.86% | 13,600 |
| Mar 30, 2026 | 267.00 | 269.00 | 262.00 | 269.00 | 269.00 | -8.19% | 37,000 |
| 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 |