Skip to main content
SFP Holdings Co., Ltd. (TYO:3198)
Japan flag Japan · Delayed Price · Currency is JPY
2,152.00
+15.00 (0.70%)
Mar 10, 2026, 11:29 AM JST

SFP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,081.002,140.002,072.002,137.002,137.000.42%62,700
Mar 6, 20262,093.002,130.002,079.002,128.002,128.001.58%50,800
Mar 5, 20262,072.002,118.002,072.002,095.002,095.001.50%61,600
Mar 4, 20262,050.002,080.002,040.002,064.002,064.00-0.91%109,400
Mar 3, 20262,113.002,113.002,073.002,083.002,083.00-1.88%101,300
Mar 2, 20262,160.002,170.002,106.002,123.002,123.00-2.88%105,700
Feb 27, 20262,186.002,186.002,157.002,186.002,186.00-0.23%65,800
Feb 26, 20262,210.002,213.002,184.002,191.002,191.00-3.18%170,800
Feb 25, 20262,296.002,306.002,263.002,263.002,249.00-1.65%123,300
Feb 24, 20262,295.002,305.002,294.002,301.002,286.760.04%56,300
Feb 20, 20262,303.002,312.002,298.002,300.002,285.77-0.56%38,400
Feb 19, 20262,310.002,318.002,309.002,313.002,298.69-35,400
Feb 18, 20262,299.002,317.002,291.002,313.002,298.691.00%49,600
Feb 17, 20262,279.002,298.002,279.002,290.002,275.830.26%33,500
Feb 16, 20262,271.002,288.002,271.002,284.002,269.870.31%47,300
Feb 13, 20262,273.002,287.002,271.002,277.002,262.910.04%29,700
Feb 12, 20262,269.002,284.002,268.002,276.002,261.920.31%32,500
Feb 10, 20262,269.002,275.002,266.002,269.002,254.960.18%19,300
Feb 9, 20262,265.002,270.002,256.002,265.002,250.990.18%25,900
Feb 6, 20262,264.002,268.002,243.002,261.002,247.010.58%32,700
Feb 5, 20262,241.002,259.002,241.002,248.002,234.090.31%36,300
Feb 4, 20262,245.002,255.002,240.002,241.002,227.140.45%25,300
Feb 3, 20262,235.002,253.002,219.002,231.002,217.200.72%32,900
Feb 2, 20262,219.002,236.002,212.002,215.002,201.300.05%22,900
Jan 30, 20262,191.002,216.002,188.002,214.002,200.300.91%24,500
Jan 29, 20262,218.002,218.002,194.002,194.002,180.43-0.50%39,200
Jan 28, 20262,210.002,221.002,201.002,205.002,191.36-0.27%18,300
Jan 27, 20262,237.002,238.002,211.002,211.002,197.32-1.16%28,500
Jan 26, 20262,221.002,255.002,218.002,237.002,223.160.63%35,000
Jan 23, 20262,228.002,240.002,220.002,223.002,209.250.18%28,100
Jan 22, 20262,214.002,235.002,214.002,219.002,205.270.23%22,700
Jan 21, 20262,232.002,232.002,204.002,214.002,200.30-0.81%22,800
Jan 20, 20262,246.002,260.002,232.002,232.002,218.19-0.62%19,100
Jan 19, 20262,259.002,264.002,246.002,246.002,232.11-0.31%24,900
Jan 16, 20262,231.002,258.002,231.002,253.002,239.060.27%27,900
Jan 15, 20262,218.002,263.002,210.002,247.002,233.101.22%64,500
Jan 14, 20262,214.002,222.002,201.002,220.002,206.270.32%27,700
Jan 13, 20262,220.002,232.002,196.002,213.002,199.310.14%45,200
Jan 9, 20262,180.002,211.002,175.002,210.002,196.331.70%43,200
Jan 8, 20262,155.002,178.002,152.002,173.002,159.560.70%32,400
Jan 7, 20262,139.002,168.002,135.002,158.002,144.651.27%36,600
Jan 6, 20262,106.002,137.002,106.002,131.002,117.821.62%33,900
Jan 5, 20262,118.002,118.002,086.002,097.002,084.03-0.05%35,800
Dec 30, 20252,090.002,104.002,085.002,098.002,085.020.29%36,400
Dec 29, 20252,100.002,106.002,082.002,092.002,079.06-0.85%53,300
Dec 26, 20252,100.002,113.002,091.002,110.002,096.950.81%50,100
Dec 25, 20252,101.002,114.002,093.002,093.002,080.050.10%49,400
Dec 24, 20252,099.002,100.002,080.002,091.002,078.060.53%85,600
Dec 23, 20252,071.002,080.002,071.002,080.002,067.130.39%51,900
Dec 22, 20252,100.002,105.002,066.002,072.002,059.18-0.86%61,000
Dec 19, 20252,080.002,095.002,076.002,090.002,077.070.67%60,300
Dec 18, 20252,069.002,077.002,059.002,076.002,063.161.42%48,600
Dec 17, 20252,069.002,069.002,044.002,047.002,034.34-0.53%28,200
Dec 16, 20252,069.002,069.002,051.002,058.002,045.27-0.10%30,900
Dec 15, 20252,059.002,075.002,059.002,060.002,047.260.49%49,200
Dec 12, 20252,043.002,050.002,038.002,050.002,037.321.23%42,700
Dec 11, 20252,044.002,046.002,025.002,025.002,012.47-0.93%35,700
Dec 10, 20252,049.002,050.002,038.002,044.002,031.350.34%54,100
Dec 9, 20252,050.002,053.002,029.002,037.002,024.400.05%26,500
Dec 8, 20252,043.002,047.002,026.002,036.002,023.40-0.15%28,300
Dec 5, 20252,030.002,044.002,020.002,039.002,026.390.44%21,800
Dec 4, 20252,029.002,037.002,021.002,030.002,017.440.05%35,100
Dec 3, 20252,044.002,044.002,028.002,029.002,016.45-0.69%23,400
Dec 2, 20252,030.002,044.002,023.002,043.002,030.360.44%30,300
Dec 1, 20252,035.002,044.002,027.002,034.002,021.42-45,200
Nov 28, 20252,040.002,049.002,032.002,034.002,021.42-0.25%30,700
Nov 27, 20252,052.002,059.002,036.002,039.002,026.39-0.92%43,600
Nov 26, 20252,052.002,065.002,052.002,058.002,045.270.39%30,600
Nov 25, 20252,045.002,050.002,029.002,050.002,037.320.20%28,900
Nov 21, 20252,016.002,046.002,016.002,046.002,033.341.69%34,600
Nov 20, 20252,002.002,019.002,002.002,012.001,999.550.50%25,200
Nov 19, 20251,996.002,013.001,993.002,002.001,989.610.15%27,300
Nov 18, 20251,998.002,009.001,988.001,999.001,986.63-0.10%31,500
Nov 17, 20252,023.002,034.001,988.002,001.001,988.62-2.06%86,000
Nov 14, 20252,045.002,049.002,036.002,043.002,030.36-0.10%12,000
Nov 13, 20252,023.002,045.002,018.002,045.002,032.351.64%19,700
Nov 12, 20252,019.002,037.002,012.002,012.001,999.55-0.35%20,400
Nov 11, 20252,029.002,030.002,014.002,019.002,006.51-0.79%30,900
Nov 10, 20252,030.002,038.002,024.002,035.002,022.410.49%21,200
Nov 7, 20252,012.002,033.002,010.002,025.002,012.470.65%24,800
Nov 6, 20252,019.002,026.002,000.002,012.001,999.550.15%18,600
Nov 5, 20251,998.002,018.001,992.002,009.001,996.570.70%30,400
Nov 4, 20252,025.002,025.001,987.001,995.001,982.66-1.29%69,700
Oct 31, 20252,009.002,028.002,006.002,021.002,008.500.90%35,200
Oct 30, 20252,027.002,042.002,003.002,003.001,990.61-1.18%55,500
Oct 29, 20252,060.002,060.002,022.002,027.002,014.46-1.89%50,900
Oct 28, 20252,099.002,100.002,061.002,066.002,053.22-2.13%37,900
Oct 27, 20252,099.002,116.002,098.002,111.002,097.940.57%23,200
Oct 24, 20252,108.002,112.002,092.002,099.002,086.01-0.43%18,200
Oct 23, 20252,103.002,130.002,086.002,108.002,094.960.24%22,100
Oct 22, 20252,091.002,108.002,091.002,103.002,089.990.62%24,000
Oct 21, 20252,078.002,091.002,072.002,090.002,077.070.82%17,200
Oct 20, 20252,091.002,099.002,060.002,073.002,060.180.19%25,900
Oct 17, 20252,060.002,080.002,051.002,069.002,056.200.73%21,700
Oct 16, 20252,031.002,062.002,031.002,054.002,041.291.03%47,100
Oct 15, 20252,081.002,101.002,033.002,033.002,020.42-3.37%111,600
Oct 14, 20252,086.002,115.002,077.002,104.002,090.980.67%36,400
Oct 10, 20252,070.002,095.002,061.002,090.002,077.070.92%23,900
Oct 9, 20252,081.002,083.002,069.002,071.002,058.19-0.48%30,300
Oct 8, 20252,090.002,103.002,081.002,081.002,068.13-0.43%18,400