SLD Entertainment, Inc. (TYO:3223)
Japan
· Delayed Price · Currency is JPY 936.00
+24.00 (2.63%)
Mar 11, 2026, 9:02 AM JST
SLD Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 906.00 | 915.00 | 891.00 | 915.00 | - | 2.69% | 3,000 |
| Mar 9, 2026 | 907.00 | 916.00 | 869.00 | 891.00 | 891.00 | -2.73% | 14,000 |
| Mar 6, 2026 | 911.00 | 919.00 | 910.00 | 916.00 | 916.00 | 0.55% | 4,800 |
| Mar 5, 2026 | 909.00 | 919.00 | 907.00 | 911.00 | 911.00 | 0.44% | 8,000 |
| Mar 4, 2026 | 922.00 | 923.00 | 907.00 | 907.00 | 907.00 | -1.63% | 6,800 |
| Mar 3, 2026 | 923.00 | 928.00 | 922.00 | 922.00 | 922.00 | -0.43% | 7,200 |
| Mar 2, 2026 | 939.00 | 940.00 | 915.00 | 926.00 | 926.00 | -1.49% | 10,400 |
| Feb 27, 2026 | 953.00 | 953.00 | 940.00 | 940.00 | 940.00 | -1.47% | 14,200 |
| Feb 26, 2026 | 970.00 | 970.00 | 951.00 | 954.00 | 954.00 | -4.60% | 29,500 |
| Feb 25, 2026 | 1,000.00 | 1,001.00 | 995.00 | 1,000.00 | 1,000.00 | - | 29,900 |
| Feb 24, 2026 | 992.00 | 1,008.00 | 990.00 | 1,000.00 | 1,000.00 | 0.40% | 9,600 |
| Feb 20, 2026 | 1,001.00 | 1,010.00 | 980.00 | 996.00 | 996.00 | -0.80% | 21,800 |
| Feb 19, 2026 | 1,015.00 | 1,015.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.69% | 5,800 |
| Feb 18, 2026 | 1,013.00 | 1,014.00 | 1,005.00 | 1,011.00 | 1,011.00 | -0.20% | 4,800 |
| Feb 17, 2026 | 1,012.00 | 1,017.00 | 1,010.00 | 1,013.00 | 1,013.00 | - | 4,400 |
| Feb 16, 2026 | 1,018.00 | 1,020.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.20% | 6,300 |
| Feb 13, 2026 | 1,012.00 | 1,018.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.10% | 2,900 |
| Feb 12, 2026 | 1,017.00 | 1,020.00 | 1,014.00 | 1,016.00 | 1,016.00 | 0.49% | 5,900 |
| Feb 10, 2026 | 1,015.00 | 1,018.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.10% | 3,800 |
| Feb 9, 2026 | 1,023.00 | 1,023.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 7,600 |
| Feb 6, 2026 | 1,021.00 | 1,026.00 | 1,014.00 | 1,015.00 | 1,015.00 | -0.78% | 4,400 |
| Feb 5, 2026 | 1,018.00 | 1,025.00 | 1,015.00 | 1,023.00 | 1,023.00 | 0.49% | 2,900 |
| Feb 4, 2026 | 1,011.00 | 1,018.00 | 1,002.00 | 1,018.00 | 1,018.00 | 0.69% | 6,500 |
| Feb 3, 2026 | 1,027.00 | 1,027.00 | 997.00 | 1,011.00 | 1,011.00 | -0.79% | 11,500 |
| Feb 2, 2026 | 1,029.00 | 1,038.00 | 1,018.00 | 1,019.00 | 1,019.00 | -1.07% | 7,100 |
| Jan 30, 2026 | 1,022.00 | 1,045.00 | 1,022.00 | 1,030.00 | 1,030.00 | 0.19% | 7,200 |
| Jan 29, 2026 | 1,024.00 | 1,028.00 | 1,019.00 | 1,028.00 | 1,028.00 | 0.69% | 5,300 |
| Jan 28, 2026 | 1,031.00 | 1,040.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.97% | 8,500 |
| Jan 27, 2026 | 1,032.00 | 1,037.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.87% | 3,300 |
| Jan 26, 2026 | 1,058.00 | 1,058.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.38% | 2,900 |
| Jan 23, 2026 | 1,041.00 | 1,063.00 | 1,041.00 | 1,044.00 | 1,044.00 | -0.29% | 4,100 |
| Jan 22, 2026 | 1,066.00 | 1,088.00 | 1,036.00 | 1,047.00 | 1,047.00 | 0.58% | 8,200 |
| Jan 21, 2026 | 1,060.00 | 1,060.00 | 1,040.00 | 1,041.00 | 1,041.00 | -2.07% | 8,100 |
| Jan 20, 2026 | 1,073.00 | 1,073.00 | 1,063.00 | 1,063.00 | 1,063.00 | -0.37% | 1,700 |
| Jan 19, 2026 | 1,072.00 | 1,095.00 | 1,065.00 | 1,067.00 | 1,067.00 | -0.47% | 6,100 |
| Jan 16, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,072.00 | 1,072.00 | 0.47% | 3,300 |
| Jan 15, 2026 | 1,091.00 | 1,098.00 | 1,052.00 | 1,067.00 | 1,067.00 | -3.35% | 11,500 |
| Jan 14, 2026 | 1,129.00 | 1,129.00 | 1,088.00 | 1,104.00 | 1,104.00 | -2.30% | 14,100 |
| Jan 13, 2026 | 1,129.00 | 1,130.00 | 1,128.00 | 1,130.00 | 1,130.00 | 0.09% | 1,500 |
| Jan 9, 2026 | 1,128.00 | 1,136.00 | 1,128.00 | 1,129.00 | 1,129.00 | 0.09% | 5,900 |
| Jan 8, 2026 | 1,115.00 | 1,128.00 | 1,115.00 | 1,128.00 | 1,128.00 | 0.98% | 2,000 |
| Jan 7, 2026 | 1,116.00 | 1,121.00 | 1,116.00 | 1,117.00 | 1,117.00 | -0.18% | 2,000 |
| Jan 6, 2026 | 1,114.00 | 1,122.00 | 1,105.00 | 1,119.00 | 1,119.00 | 0.63% | 7,600 |
| Jan 5, 2026 | 1,113.00 | 1,122.00 | 1,112.00 | 1,112.00 | 1,112.00 | 0.27% | 3,200 |
| Dec 30, 2025 | 1,094.00 | 1,115.00 | 1,094.00 | 1,109.00 | 1,109.00 | 1.00% | 2,500 |
| Dec 29, 2025 | 1,121.00 | 1,139.00 | 1,098.00 | 1,098.00 | 1,098.00 | -1.26% | 9,800 |
| Dec 26, 2025 | 1,100.00 | 1,113.00 | 1,100.00 | 1,112.00 | 1,112.00 | 1.09% | 4,500 |
| Dec 25, 2025 | 1,106.00 | 1,112.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.72% | 7,300 |
| Dec 24, 2025 | 1,100.00 | 1,108.00 | 1,082.00 | 1,108.00 | 1,108.00 | 0.73% | 5,300 |
| Dec 23, 2025 | 1,107.00 | 1,107.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.92% | 2,800 |
| Dec 22, 2025 | 1,100.00 | 1,111.00 | 1,089.00 | 1,090.00 | 1,090.00 | 1.11% | 5,500 |
| Dec 19, 2025 | 1,102.00 | 1,103.00 | 1,071.00 | 1,078.00 | 1,078.00 | -2.00% | 1,200 |
| Dec 18, 2025 | 1,105.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.45% | 3,200 |
| Dec 17, 2025 | 1,090.00 | 1,105.00 | 1,084.00 | 1,105.00 | 1,105.00 | 1.84% | 5,000 |
| Dec 16, 2025 | 1,079.00 | 1,085.00 | 1,079.00 | 1,085.00 | 1,085.00 | 2.36% | 300 |
| Dec 15, 2025 | 1,066.00 | 1,066.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.49% | 1,200 |
| Dec 12, 2025 | 1,060.00 | 1,080.00 | 1,060.00 | 1,076.00 | 1,076.00 | 0.19% | 5,700 |
| Dec 11, 2025 | 1,079.00 | 1,079.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.56% | 1,300 |
| Dec 10, 2025 | 1,077.00 | 1,080.00 | 1,068.00 | 1,080.00 | 1,080.00 | -0.46% | 2,300 |
| Dec 9, 2025 | 1,098.00 | 1,098.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 2,000 |
| Dec 8, 2025 | 1,108.00 | 1,108.00 | 1,096.00 | 1,100.00 | 1,100.00 | 0.09% | 2,800 |
| Dec 5, 2025 | 1,108.00 | 1,109.00 | 1,092.00 | 1,099.00 | 1,099.00 | 0.27% | 2,900 |
| Dec 4, 2025 | 1,111.00 | 1,111.00 | 1,091.00 | 1,096.00 | 1,096.00 | -0.63% | 2,500 |
| Dec 3, 2025 | 1,095.00 | 1,117.00 | 1,090.00 | 1,103.00 | 1,103.00 | 1.10% | 9,700 |
| Dec 2, 2025 | 1,095.00 | 1,121.00 | 1,079.00 | 1,091.00 | 1,091.00 | 1.30% | 7,200 |
| Dec 1, 2025 | 1,101.00 | 1,101.00 | 1,075.00 | 1,077.00 | 1,077.00 | 0.56% | 7,100 |
| Nov 28, 2025 | 1,058.00 | 1,084.00 | 1,058.00 | 1,071.00 | 1,071.00 | 1.13% | 3,600 |
| Nov 27, 2025 | 1,059.00 | 1,059.00 | 1,055.00 | 1,059.00 | 1,059.00 | 0.28% | 1,100 |
| Nov 26, 2025 | 1,037.00 | 1,056.00 | 1,037.00 | 1,056.00 | 1,056.00 | 0.67% | 4,100 |
| Nov 25, 2025 | 1,076.00 | 1,076.00 | 1,046.00 | 1,049.00 | 1,049.00 | 0.29% | 7,700 |
| Nov 21, 2025 | 1,061.00 | 1,061.00 | 1,046.00 | 1,046.00 | 1,046.00 | -1.51% | 1,500 |
| Nov 20, 2025 | 1,037.00 | 1,062.00 | 1,037.00 | 1,062.00 | 1,062.00 | 2.71% | 3,300 |
| Nov 19, 2025 | 1,025.00 | 1,034.00 | 1,025.00 | 1,034.00 | 1,034.00 | 0.58% | 1,400 |
| Nov 18, 2025 | 1,001.00 | 1,028.00 | 1,001.00 | 1,028.00 | 1,028.00 | 1.78% | 3,300 |
| Nov 17, 2025 | 1,045.00 | 1,045.00 | 998.00 | 1,010.00 | 1,010.00 | -2.60% | 24,100 |
| Nov 14, 2025 | 1,081.00 | 1,098.00 | 1,035.00 | 1,037.00 | 1,037.00 | -5.30% | 7,600 |
| Nov 13, 2025 | 1,070.00 | 1,127.00 | 1,065.00 | 1,095.00 | 1,095.00 | 2.24% | 5,600 |
| Nov 12, 2025 | 1,087.00 | 1,100.00 | 1,071.00 | 1,071.00 | 1,071.00 | -1.47% | 7,400 |
| Nov 11, 2025 | 1,124.00 | 1,125.00 | 1,083.00 | 1,087.00 | 1,087.00 | -1.54% | 15,900 |
| Nov 10, 2025 | 1,119.00 | 1,149.00 | 1,100.00 | 1,104.00 | 1,104.00 | -3.92% | 21,100 |
| Nov 7, 2025 | 1,135.00 | 1,206.00 | 1,083.00 | 1,149.00 | 1,149.00 | 0.09% | 92,000 |
| Nov 6, 2025 | 1,013.00 | 1,148.00 | 1,013.00 | 1,148.00 | 1,148.00 | 15.03% | 108,900 |
| Nov 5, 2025 | 997.00 | 998.00 | 993.00 | 998.00 | 998.00 | -0.20% | 9,700 |
| Nov 4, 2025 | 1,007.00 | 1,017.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 7,600 |
| Oct 31, 2025 | 1,010.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | -0.10% | 1,900 |
| Oct 30, 2025 | 995.00 | 1,002.00 | 995.00 | 996.00 | 996.00 | 0.30% | 1,400 |
| Oct 29, 2025 | 998.00 | 998.00 | 990.00 | 993.00 | 993.00 | -0.50% | 1,800 |
| Oct 28, 2025 | 1,005.00 | 1,005.00 | 998.00 | 998.00 | 998.00 | -0.89% | 700 |
| Oct 27, 2025 | 990.00 | 1,007.00 | 990.00 | 1,007.00 | 1,007.00 | 1.10% | 2,600 |
| Oct 24, 2025 | 1,013.00 | 1,013.00 | 996.00 | 996.00 | 996.00 | -0.20% | 6,700 |
| Oct 23, 2025 | 999.00 | 1,005.00 | 998.00 | 998.00 | 998.00 | -0.10% | 4,200 |
| Oct 22, 2025 | 1,017.00 | 1,017.00 | 999.00 | 999.00 | 999.00 | -2.06% | 5,200 |
| Oct 21, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1.80% | 300 |
| Oct 20, 2025 | 1,024.00 | 1,024.00 | 998.00 | 1,002.00 | 1,002.00 | -1.57% | 5,900 |
| Oct 17, 2025 | 1,028.00 | 1,028.00 | 1,010.00 | 1,018.00 | 1,018.00 | -0.97% | 4,200 |
| Oct 16, 2025 | 1,040.00 | 1,040.00 | 1,028.00 | 1,028.00 | 1,028.00 | -1.72% | 4,100 |
| Oct 15, 2025 | 1,051.00 | 1,060.00 | 1,039.00 | 1,046.00 | 1,046.00 | 0.10% | 11,700 |
| Oct 14, 2025 | 1,035.00 | 1,051.00 | 1,035.00 | 1,045.00 | 1,045.00 | -1.51% | 5,600 |
| Oct 10, 2025 | 1,042.00 | 1,069.00 | 1,035.00 | 1,061.00 | 1,061.00 | 2.02% | 6,000 |
| Oct 9, 2025 | 1,045.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.29% | 3,800 |