SD ENTERTAINMENT,Inc. (TYO:4650)
Japan · Delayed Price · Currency is JPY 269.00
-3.00 (-1.10%)
May 12, 2026, 3:30 PM JST
SD ENTERTAINMENT,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |