SD ENTERTAINMENT,Inc. (TYO:4650)
Japan · Delayed Price · Currency is JPY 270.00
-1.00 (-0.37%)
Oct 29, 2026, 3:30 PM JST
SD ENTERTAINMENT,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.37% | 2,700 |
| Oct 28, 2026 | 273.00 | 273.00 | 271.00 | 271.00 | 271.00 | -0.37% | 1,500 |
| Oct 27, 2026 | 271.00 | 272.00 | 270.00 | 272.00 | 272.00 | 0.37% | 3,100 |
| Oct 26, 2026 | 271.00 | 271.00 | 270.00 | 271.00 | 271.00 | -0.37% | 2,200 |
| Oct 23, 2026 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | 0.74% | 12,600 |
| Oct 22, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.37% | 2,600 |
| Oct 21, 2026 | 272.00 | 272.00 | 271.00 | 271.00 | 271.00 | - | 400 |
| Oct 20, 2026 | 272.00 | 272.00 | 271.00 | 271.00 | 271.00 | - | 600 |
| Oct 19, 2026 | 271.00 | 272.00 | 270.00 | 271.00 | 271.00 | -0.37% | 5,500 |
| Oct 16, 2026 | 271.00 | 272.00 | 271.00 | 272.00 | 272.00 | 0.37% | 800 |
| Oct 15, 2026 | 273.00 | 273.00 | 271.00 | 271.00 | 271.00 | -0.37% | 1,500 |
| Oct 14, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.37% | 500 |
| Oct 13, 2026 | 271.00 | 273.00 | 271.00 | 273.00 | 273.00 | 0.74% | 2,000 |
| Oct 9, 2026 | 272.00 | 273.00 | 271.00 | 271.00 | 271.00 | - | 1,900 |
| Oct 8, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -0.37% | 1,700 |
| Oct 7, 2026 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | 0.37% | 2,000 |
| Oct 6, 2026 | 272.00 | 272.00 | 270.00 | 271.00 | 271.00 | 0.37% | 600 |
| Oct 5, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.74% | 1,700 |
| Oct 2, 2026 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 0.74% | 700 |
| Oct 1, 2026 | 271.00 | 271.00 | 270.00 | 270.00 | 270.00 | -0.37% | 1,100 |
| Sep 30, 2026 | 271.00 | 271.00 | 270.00 | 271.00 | 271.00 | - | 4,800 |
| Sep 29, 2026 | 273.00 | 273.00 | 270.00 | 271.00 | 271.00 | 0.37% | 2,900 |
| Sep 28, 2026 | 270.00 | 271.00 | 270.00 | 270.00 | 270.00 | - | 3,400 |
| Sep 25, 2026 | 270.00 | 271.00 | 269.00 | 270.00 | 270.00 | - | 3,200 |
| Sep 24, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | - | 5,100 |
| Sep 18, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | 0.37% | 2,400 |
| Sep 17, 2026 | 269.00 | 271.00 | 269.00 | 269.00 | 269.00 | - | 1,200 |
| Sep 16, 2026 | 272.00 | 272.00 | 269.00 | 269.00 | 269.00 | -0.74% | 2,500 |
| Sep 15, 2026 | 270.00 | 271.00 | 270.00 | 271.00 | 271.00 | - | 9,000 |
| Sep 14, 2026 | 271.00 | 272.00 | 270.00 | 271.00 | 271.00 | 0.37% | 1,200 |
| Sep 11, 2026 | 272.00 | 272.00 | 269.00 | 270.00 | 270.00 | -0.37% | 11,500 |
| Sep 10, 2026 | 270.00 | 272.00 | 268.00 | 271.00 | 271.00 | 0.37% | 2,200 |
| Sep 9, 2026 | 271.00 | 272.00 | 269.00 | 270.00 | 270.00 | - | 1,300 |
| Sep 8, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.37% | 3,700 |
| Sep 7, 2026 | 272.00 | 272.00 | 269.00 | 271.00 | 271.00 | 0.74% | 2,700 |
| Sep 4, 2026 | 271.00 | 271.00 | 269.00 | 269.00 | 269.00 | - | 2,000 |
| Sep 3, 2026 | 269.00 | 269.00 | 268.00 | 269.00 | 269.00 | - | 1,200 |
| Sep 2, 2026 | 268.00 | 269.00 | 268.00 | 269.00 | 269.00 | 0.37% | 900 |
| Sep 1, 2026 | 269.00 | 270.00 | 267.00 | 268.00 | 268.00 | - | 2,900 |
| Aug 31, 2026 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | - | 3,500 |
| Aug 28, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 0.75% | 2,500 |
| Aug 27, 2026 | 267.00 | 269.00 | 266.00 | 266.00 | 266.00 | -0.37% | 5,000 |
| Aug 26, 2026 | 269.00 | 270.00 | 267.00 | 267.00 | 267.00 | -0.74% | 2,300 |
| Aug 25, 2026 | 272.00 | 272.00 | 268.00 | 269.00 | 269.00 | -1.10% | 2,400 |
| Aug 24, 2026 | 271.00 | 272.00 | 269.00 | 272.00 | 272.00 | -0.37% | 2,700 |
| Aug 21, 2026 | 269.00 | 273.00 | 267.00 | 273.00 | 273.00 | 1.49% | 4,100 |
| Aug 20, 2026 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | -0.37% | 200 |
| Aug 19, 2026 | 269.00 | 270.00 | 267.00 | 270.00 | 270.00 | 0.37% | 1,400 |
| Aug 18, 2026 | 267.00 | 269.00 | 267.00 | 269.00 | 269.00 | 0.75% | 2,300 |
| Aug 17, 2026 | 270.00 | 270.00 | 267.00 | 267.00 | 267.00 | -1.84% | 5,300 |