SD ENTERTAINMENT,Inc. (TYO:4650)
Japan
· Delayed Price · Currency is JPY 268.00
+1.00 (0.37%)
Apr 28, 2026, 3:30 PM JST
SD ENTERTAINMENT,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 289.00 | 290.00 | 287.00 | 287.00 | 287.00 | -1.37% | 7,300 |
| Feb 19, 2026 | 290.00 | 292.00 | 289.00 | 291.00 | 291.00 | 0.69% | 3,500 |
| Feb 18, 2026 | 291.00 | 292.00 | 289.00 | 289.00 | 289.00 | -0.69% | 2,500 |
| Feb 17, 2026 | 292.00 | 293.00 | 290.00 | 291.00 | 291.00 | -0.68% | 10,800 |
| Feb 16, 2026 | 298.00 | 298.00 | 293.00 | 293.00 | 293.00 | - | 3,100 |
| Feb 13, 2026 | 296.00 | 298.00 | 292.00 | 293.00 | 293.00 | -0.68% | 6,800 |
| Feb 12, 2026 | 298.00 | 298.00 | 295.00 | 295.00 | 295.00 | -1.01% | 4,200 |
| Feb 10, 2026 | 295.00 | 298.00 | 295.00 | 298.00 | 298.00 | - | 3,200 |
| Feb 9, 2026 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 0.68% | 2,200 |
| Feb 6, 2026 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | -1.00% | 5,800 |
| Feb 5, 2026 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | -0.33% | 3,400 |
| Feb 4, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 3,100 |
| Feb 3, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 1,600 |
| Feb 2, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 2,900 |
| Jan 30, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.99% | 4,700 |
| Jan 29, 2026 | 302.00 | 304.00 | 301.00 | 303.00 | 303.00 | 0.33% | 3,200 |
| Jan 28, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 0.67% | 1,600 |
| Jan 27, 2026 | 301.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.33% | 2,400 |
| Jan 26, 2026 | 300.00 | 303.00 | 300.00 | 301.00 | 301.00 | - | 3,500 |
| Jan 23, 2026 | 302.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.67% | 17,100 |
| Jan 22, 2026 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | -0.66% | 2,200 |
| Jan 21, 2026 | 299.00 | 301.00 | 299.00 | 301.00 | 301.00 | - | 3,300 |
| Jan 20, 2026 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | - | 600 |
| Jan 19, 2026 | 303.00 | 304.00 | 301.00 | 301.00 | 301.00 | -0.99% | 1,900 |
| Jan 16, 2026 | 302.00 | 304.00 | 301.00 | 304.00 | 304.00 | 1.33% | 4,400 |
| Jan 15, 2026 | 301.00 | 303.00 | 300.00 | 300.00 | 300.00 | -0.99% | 4,500 |
| Jan 14, 2026 | 304.00 | 305.00 | 302.00 | 303.00 | 303.00 | -0.33% | 3,300 |
| Jan 13, 2026 | 307.00 | 307.00 | 303.00 | 304.00 | 304.00 | -0.98% | 7,900 |
| Jan 9, 2026 | 309.00 | 310.00 | 307.00 | 307.00 | 307.00 | -0.32% | 4,000 |
| Jan 8, 2026 | 305.00 | 309.00 | 302.00 | 308.00 | 308.00 | 1.99% | 7,300 |
| Jan 7, 2026 | 302.00 | 303.00 | 297.00 | 302.00 | 302.00 | 1.68% | 10,600 |
| Jan 6, 2026 | 302.00 | 303.00 | 297.00 | 297.00 | 297.00 | -1.00% | 4,600 |
| Jan 5, 2026 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | -0.99% | 8,300 |
| Dec 30, 2025 | 298.00 | 305.00 | 297.00 | 303.00 | 303.00 | 2.36% | 15,900 |
| Dec 29, 2025 | 296.00 | 296.00 | 291.00 | 296.00 | 296.00 | 2.78% | 13,300 |
| Dec 26, 2025 | 290.00 | 290.00 | 285.00 | 288.00 | 288.00 | 0.70% | 10,400 |
| Dec 25, 2025 | 287.00 | 287.00 | 283.00 | 286.00 | 286.00 | -0.69% | 7,000 |
| Dec 24, 2025 | 286.00 | 288.00 | 284.00 | 288.00 | 288.00 | 1.41% | 9,000 |
| Dec 23, 2025 | 282.00 | 288.00 | 281.00 | 284.00 | 284.00 | 1.07% | 11,900 |
| Dec 22, 2025 | 282.00 | 282.00 | 281.00 | 281.00 | 281.00 | -0.35% | 5,400 |
| Dec 19, 2025 | 282.00 | 284.00 | 279.00 | 282.00 | 282.00 | - | 14,800 |
| Dec 18, 2025 | 283.00 | 283.00 | 282.00 | 282.00 | 282.00 | -0.35% | 3,400 |
| Dec 17, 2025 | 284.00 | 285.00 | 283.00 | 283.00 | 283.00 | -0.35% | 2,500 |
| Dec 16, 2025 | 286.00 | 286.00 | 283.00 | 284.00 | 284.00 | -0.70% | 4,400 |
| Dec 15, 2025 | 286.00 | 287.00 | 284.00 | 286.00 | 286.00 | - | 6,200 |
| Dec 12, 2025 | 286.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.70% | 5,400 |
| Dec 11, 2025 | 285.00 | 285.00 | 282.00 | 284.00 | 284.00 | -0.35% | 3,500 |
| Dec 10, 2025 | 285.00 | 285.00 | 282.00 | 285.00 | 285.00 | 0.35% | 3,200 |
| Dec 9, 2025 | 284.00 | 286.00 | 284.00 | 284.00 | 284.00 | - | 2,100 |
| Dec 8, 2025 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | -0.70% | 2,700 |
| Dec 5, 2025 | 286.00 | 287.00 | 284.00 | 286.00 | 286.00 | 0.35% | 18,100 |
| Dec 4, 2025 | 283.00 | 285.00 | 283.00 | 285.00 | 285.00 | 0.35% | 2,200 |
| Dec 3, 2025 | 284.00 | 285.00 | 282.00 | 284.00 | 284.00 | 0.35% | 4,200 |
| Dec 2, 2025 | 280.00 | 284.00 | 279.00 | 283.00 | 283.00 | -0.35% | 7,200 |
| Dec 1, 2025 | 281.00 | 286.00 | 280.00 | 284.00 | 284.00 | 1.43% | 15,400 |