SD ENTERTAINMENT,Inc. (TYO:4650)
Japan · Delayed Price · Currency is JPY 267.00
+2.00 (0.75%)
Jul 21, 2026, 12:30 PM JST
SD ENTERTAINMENT,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 262.00 | 263.00 | 260.00 | 260.00 | 260.00 | -0.76% | 4,200 |
| Jun 19, 2026 | 265.00 | 265.00 | 260.00 | 262.00 | 262.00 | -1.13% | 16,900 |
| Jun 18, 2026 | 265.00 | 267.00 | 265.00 | 265.00 | 265.00 | - | 8,500 |
| Jun 17, 2026 | 265.00 | 267.00 | 265.00 | 265.00 | 265.00 | - | 3,500 |
| Jun 16, 2026 | 268.00 | 268.00 | 265.00 | 265.00 | 265.00 | - | 2,500 |
| Jun 15, 2026 | 266.00 | 266.00 | 265.00 | 265.00 | 265.00 | -0.38% | 1,900 |
| Jun 12, 2026 | 266.00 | 267.00 | 266.00 | 266.00 | 266.00 | - | 2,300 |
| Jun 11, 2026 | 266.00 | 268.00 | 265.00 | 266.00 | 266.00 | - | 2,300 |
| Jun 10, 2026 | 266.00 | 268.00 | 266.00 | 266.00 | 266.00 | - | 2,100 |
| Jun 9, 2026 | 269.00 | 269.00 | 266.00 | 266.00 | 266.00 | -0.37% | 3,700 |
| Jun 8, 2026 | 270.00 | 270.00 | 267.00 | 267.00 | 267.00 | -1.11% | 1,500 |
| Jun 5, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.50% | 15,100 |
| Jun 4, 2026 | 267.00 | 268.00 | 266.00 | 266.00 | 266.00 | -1.12% | 1,900 |
| 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 |