SD ENTERTAINMENT,Inc. (TYO:4650)
Japan · Delayed Price · Currency is JPY 269.00
0.00 (0.00%)
Sep 3, 2026, 3:30 PM JST
SD ENTERTAINMENT,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 272.00 | 273.00 | 269.00 | 272.00 | 272.00 | - | 6,600 |
| Aug 13, 2026 | 274.00 | 275.00 | 272.00 | 272.00 | 272.00 | -0.73% | 3,500 |
| Aug 12, 2026 | 273.00 | 275.00 | 272.00 | 274.00 | 274.00 | 0.37% | 3,500 |
| Aug 10, 2026 | 275.00 | 275.00 | 272.00 | 273.00 | 273.00 | - | 2,300 |
| Aug 7, 2026 | 272.00 | 273.00 | 270.00 | 273.00 | 273.00 | 1.11% | 2,900 |
| Aug 6, 2026 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | - | 1,000 |
| Aug 5, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.74% | 1,000 |
| Aug 4, 2026 | 269.00 | 272.00 | 269.00 | 272.00 | 272.00 | 1.12% | 2,100 |
| Aug 3, 2026 | 270.00 | 270.00 | 269.00 | 269.00 | 269.00 | 0.37% | 1,400 |
| Jul 31, 2026 | 270.00 | 271.00 | 267.00 | 268.00 | 268.00 | -0.74% | 2,800 |
| Jul 30, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 0.75% | 3,400 |
| Jul 29, 2026 | 269.00 | 269.00 | 267.00 | 268.00 | 268.00 | -0.37% | 2,800 |
| Jul 28, 2026 | 269.00 | 270.00 | 268.00 | 269.00 | 269.00 | - | 1,900 |
| Jul 27, 2026 | 268.00 | 269.00 | 267.00 | 269.00 | 269.00 | 0.37% | 3,200 |
| Jul 24, 2026 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 1.13% | 2,200 |
| Jul 23, 2026 | 265.00 | 266.00 | 265.00 | 265.00 | 265.00 | - | 10,800 |
| Jul 22, 2026 | 266.00 | 267.00 | 265.00 | 265.00 | 265.00 | -0.75% | 2,200 |
| Jul 21, 2026 | 266.00 | 267.00 | 265.00 | 267.00 | 267.00 | 0.75% | 1,500 |
| Jul 17, 2026 | 268.00 | 268.00 | 265.00 | 265.00 | 265.00 | -0.38% | 1,700 |
| Jul 16, 2026 | 267.00 | 268.00 | 266.00 | 266.00 | 266.00 | -0.37% | 1,500 |
| Jul 15, 2026 | 265.00 | 267.00 | 265.00 | 267.00 | 267.00 | 0.38% | 1,200 |
| Jul 14, 2026 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | - | 1,900 |
| Jul 13, 2026 | 266.00 | 266.00 | 265.00 | 266.00 | 266.00 | - | 700 |
| Jul 10, 2026 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 0.76% | 2,300 |
| Jul 9, 2026 | 265.00 | 266.00 | 264.00 | 264.00 | 264.00 | 0.38% | 3,600 |
| Jul 8, 2026 | 264.00 | 265.00 | 263.00 | 263.00 | 263.00 | -0.75% | 3,100 |
| Jul 7, 2026 | 266.00 | 266.00 | 264.00 | 265.00 | 265.00 | - | 4,500 |
| Jul 6, 2026 | 265.00 | 265.00 | 264.00 | 265.00 | 265.00 | 0.38% | 2,700 |
| Jul 3, 2026 | 263.00 | 265.00 | 263.00 | 264.00 | 264.00 | - | 1,100 |
| Jul 2, 2026 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 0.76% | 3,300 |
| Jul 1, 2026 | 261.00 | 262.00 | 261.00 | 262.00 | 262.00 | 0.38% | 1,100 |
| Jun 30, 2026 | 262.00 | 263.00 | 261.00 | 261.00 | 261.00 | -0.38% | 1,400 |
| Jun 29, 2026 | 261.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.77% | 4,500 |
| Jun 26, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.38% | 5,800 |
| Jun 25, 2026 | 260.00 | 262.00 | 260.00 | 261.00 | 261.00 | - | 3,200 |
| Jun 24, 2026 | 262.00 | 262.00 | 260.00 | 261.00 | 261.00 | 0.38% | 1,800 |
| Jun 23, 2026 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | - | 4,100 |