Skip to main content
SFP Holdings Co., Ltd. (TYO:3198)
Japan flag Japan · Delayed Price · Currency is JPY
2,357.00
+64.00 (2.79%)
Apr 28, 2026, 3:30 PM JST

SFP Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,293.002,357.002,274.002,357.002,357.002.79%67,800
Apr 27, 20262,250.002,310.002,250.002,293.002,293.001.73%98,400
Apr 24, 20262,290.002,300.002,250.002,254.002,254.00-1.57%55,000
Apr 23, 20262,280.002,300.002,273.002,290.002,290.000.44%50,900
Apr 22, 20262,330.002,330.002,280.002,280.002,280.00-2.02%82,000
Apr 21, 20262,355.002,374.002,327.002,327.002,327.00-0.26%90,200
Apr 20, 20262,301.002,349.002,300.002,333.002,333.002.06%142,700
Apr 17, 20262,272.002,306.002,272.002,286.002,286.000.97%140,500
Apr 16, 20262,249.002,300.002,249.002,264.002,264.000.67%229,300
Apr 15, 20262,246.002,314.002,204.002,249.002,249.00-6.14%588,700
Apr 14, 20262,439.002,460.002,376.002,396.002,396.00-1.76%34,800
Apr 13, 20262,460.002,488.002,431.002,439.002,439.00-0.85%36,000
Apr 10, 20262,441.002,480.002,435.002,460.002,460.000.82%42,600
Apr 9, 20262,420.002,456.002,415.002,440.002,440.000.87%39,600
Apr 8, 20262,366.002,419.002,355.002,419.002,419.002.72%59,400
Apr 7, 20262,349.002,365.002,344.002,355.002,355.000.04%32,600
Apr 6, 20262,358.002,375.002,349.002,354.002,354.00-0.04%33,400
Apr 3, 20262,324.002,358.002,324.002,355.002,355.001.33%42,900
Apr 2, 20262,324.002,347.002,313.002,324.002,324.000.04%49,800
Apr 1, 20262,325.002,339.002,296.002,323.002,323.00-62,800
Mar 31, 20262,301.002,323.002,301.002,323.002,323.000.96%35,600
Mar 30, 20262,316.002,317.002,280.002,301.002,301.00-0.82%44,400
Mar 27, 20262,285.002,325.002,285.002,320.002,320.001.58%79,200
Mar 26, 20262,284.002,293.002,269.002,284.002,284.00-0.04%34,400
Mar 25, 20262,264.002,296.002,264.002,285.002,285.000.97%36,400
Mar 24, 20262,217.002,263.002,217.002,263.002,263.002.86%43,200
Mar 23, 20262,151.002,208.002,110.002,200.002,200.00-0.05%36,100
Mar 19, 20262,208.002,223.002,197.002,201.002,201.00-1.21%22,100
Mar 18, 20262,200.002,228.002,200.002,228.002,228.001.41%26,200
Mar 17, 20262,156.002,197.002,156.002,197.002,197.001.95%31,800
Mar 16, 20262,134.002,174.002,134.002,155.002,155.000.89%28,200
Mar 13, 20262,107.002,146.002,107.002,136.002,136.000.42%40,100
Mar 12, 20262,117.002,133.002,095.002,127.002,127.000.33%31,300
Mar 11, 20262,138.002,142.002,111.002,120.002,120.00-0.84%38,600
Mar 10, 20262,148.002,161.002,126.002,138.002,138.000.05%50,900
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