SLD Entertainment, Inc. 3223
TSE · Japan · Consumer Services
¥1,000.00+9.00 (+0.91%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-05 | ¥991.00 | -0.30% | ¥995.00 | ¥1,003.00 | ¥991.00 | 10.00K |
| 2026-10-02 | ¥994.00 | +1.02% | ¥991.00 | ¥994.00 | ¥991.00 | 9.90K |
| 2026-10-01 | ¥984.00 | -0.10% | ¥985.00 | ¥985.00 | ¥984.00 | 200 |
| 2026-09-30 | ¥985.00 | -0.61% | ¥985.00 | ¥985.00 | ¥985.00 | 500 |
| 2026-09-29 | ¥991.00 | +0.10% | ¥991.00 | ¥991.00 | ¥990.00 | 1.50K |
| 2026-09-28 | ¥990.00 | 0.00% | ¥990.00 | ¥990.00 | ¥987.00 | 1.60K |
| 2026-09-25 | ¥990.00 | +0.41% | ¥987.00 | ¥990.00 | ¥985.00 | 4.90K |
| 2026-09-24 | ¥986.00 | +0.61% | ¥982.00 | ¥991.00 | ¥982.00 | 3.20K |
| 2026-09-18 | ¥980.00 | -0.31% | ¥976.00 | ¥980.00 | ¥976.00 | 1.50K |
| 2026-09-17 | ¥983.00 | +1.44% | ¥980.00 | ¥983.00 | ¥980.00 | 2.20K |
| 2026-09-16 | ¥969.00 | -0.62% | ¥976.00 | ¥976.00 | ¥969.00 | 400 |
| 2026-09-15 | ¥975.00 | +1.14% | ¥970.00 | ¥975.00 | ¥970.00 | 1.30K |
| 2026-09-14 | ¥964.00 | +0.84% | ¥950.00 | ¥964.00 | ¥950.00 | 1.30K |
| 2026-09-11 | ¥956.00 | -1.34% | ¥956.00 | ¥956.00 | ¥956.00 | 300 |
| 2026-09-10 | ¥969.00 | +0.73% | ¥968.00 | ¥969.00 | ¥968.00 | 500 |
| 2026-09-09 | ¥962.00 | 0.00% | ¥962.00 | ¥962.00 | ¥962.00 | 3.00K |
| 2026-09-08 | ¥962.00 | 0.00% | ¥962.00 | ¥962.00 | ¥962.00 | 500 |
| 2026-09-07 | ¥962.00 | -0.21% | ¥970.00 | ¥973.00 | ¥962.00 | 6.90K |
| 2026-09-04 | ¥964.00 | +0.42% | ¥963.00 | ¥973.00 | ¥963.00 | 3.30K |
| 2026-09-03 | ¥960.00 | -0.31% | ¥960.00 | ¥960.00 | ¥960.00 | 400 |
| 2026-09-02 | ¥963.00 | -0.10% | ¥960.00 | ¥964.00 | ¥958.00 | 1.60K |
| 2026-09-01 | ¥964.00 | +1.90% | ¥954.00 | ¥965.00 | ¥952.00 | 2.10K |
| 2026-08-31 | ¥946.00 | +1.39% | ¥939.00 | ¥954.00 | ¥939.00 | 3.40K |
| 2026-08-28 | ¥933.00 | -1.17% | ¥944.00 | ¥944.00 | ¥933.00 | 1.60K |
| 2026-08-27 | ¥944.00 | +1.40% | ¥931.00 | ¥944.00 | ¥931.00 | 1.80K |
| 2026-08-26 | ¥931.00 | -0.32% | ¥934.00 | ¥938.00 | ¥931.00 | 800 |
| 2026-08-25 | ¥934.00 | -0.95% | ¥942.00 | ¥942.00 | ¥934.00 | 300 |
| 2026-08-24 | ¥943.00 | +1.29% | ¥943.00 | ¥943.00 | ¥931.00 | 500 |
| 2026-08-21 | ¥931.00 | +0.32% | ¥937.00 | ¥937.00 | ¥931.00 | 700 |
| 2026-08-20 | ¥928.00 | +0.98% | ¥927.00 | ¥928.00 | ¥927.00 | 1.00K |
| 2026-08-19 | ¥919.00 | 0.00% | ¥919.00 | ¥919.00 | ¥919.00 | 0 |
| 2026-08-18 | ¥919.00 | +0.55% | ¥916.00 | ¥919.00 | ¥915.00 | 2.80K |
| 2026-08-17 | ¥914.00 | -0.22% | ¥916.00 | ¥916.00 | ¥914.00 | 1.00K |
| 2026-08-14 | ¥916.00 | +0.55% | ¥916.00 | ¥921.00 | ¥916.00 | 7.40K |
| 2026-08-13 | ¥911.00 | -0.11% | ¥912.00 | ¥913.00 | ¥911.00 | 3.60K |
| 2026-08-12 | ¥912.00 | 0.00% | ¥911.00 | ¥912.00 | ¥911.00 | 600 |
| 2026-08-10 | ¥912.00 | -0.44% | ¥911.00 | ¥912.00 | ¥911.00 | 500 |
| 2026-08-07 | ¥916.00 | -0.33% | ¥919.00 | ¥919.00 | ¥916.00 | 1.50K |
| 2026-08-06 | ¥919.00 | +0.11% | ¥919.00 | ¥919.00 | ¥919.00 | 100 |
| 2026-08-05 | ¥918.00 | 0.00% | ¥918.00 | ¥918.00 | ¥918.00 | 200 |
| 2026-08-04 | ¥918.00 | -0.22% | ¥920.00 | ¥920.00 | ¥918.00 | 1.70K |
| 2026-08-03 | ¥920.00 | 0.00% | ¥930.00 | ¥930.00 | ¥919.00 | 3.20K |
| 2026-07-31 | ¥920.00 | 0.00% | ¥920.00 | ¥920.00 | ¥920.00 | 0 |
| 2026-07-30 | ¥920.00 | -0.43% | ¥920.00 | ¥920.00 | ¥920.00 | 600 |
| 2026-07-29 | ¥924.00 | +0.22% | ¥922.00 | ¥929.00 | ¥920.00 | 1.00K |
| 2026-07-28 | ¥922.00 | +0.33% | ¥921.00 | ¥922.00 | ¥920.00 | 1.30K |
| 2026-07-27 | ¥919.00 | +0.11% | ¥918.00 | ¥919.00 | ¥918.00 | 300 |
| 2026-07-24 | ¥918.00 | -0.86% | ¥926.00 | ¥926.00 | ¥918.00 | 1.30K |
| 2026-07-23 | ¥926.00 | +0.33% | ¥925.00 | ¥926.00 | ¥924.00 | 800 |
| 2026-07-22 | ¥923.00 | -0.54% | ¥925.00 | ¥925.00 | ¥923.00 | 800 |
| 2026-07-21 | ¥928.00 | +0.11% | ¥924.00 | ¥928.00 | ¥924.00 | 1.40K |
| 2026-07-17 | ¥927.00 | 0.00% | ¥927.00 | ¥927.00 | ¥927.00 | 0 |
| 2026-07-16 | ¥927.00 | -0.54% | ¥925.00 | ¥932.00 | ¥925.00 | 900 |
| 2026-07-15 | ¥932.00 | -2.20% | ¥931.00 | ¥932.00 | ¥920.00 | 3.80K |
| 2026-07-14 | ¥953.00 | 0.00% | ¥953.00 | ¥955.00 | ¥945.00 | 3.10K |
| 2026-07-13 | ¥953.00 | +0.74% | ¥950.00 | ¥953.00 | ¥940.00 | 2.00K |
| 2026-07-10 | ¥946.00 | +0.21% | ¥946.00 | ¥946.00 | ¥946.00 | 200 |
| 2026-07-09 | ¥944.00 | +1.51% | ¥938.00 | ¥944.00 | ¥938.00 | 500 |
| 2026-07-08 | ¥930.00 | -0.64% | ¥930.00 | ¥930.00 | ¥920.00 | 1.00K |
| 2026-07-07 | ¥936.00 | +1.96% | ¥932.00 | ¥937.00 | ¥932.00 | 800 |
| 2026-07-06 | ¥918.00 | -0.76% | ¥923.00 | ¥933.00 | ¥918.00 | 2.30K |
| 2026-07-03 | ¥925.00 | -1.91% | ¥943.00 | ¥946.00 | ¥920.00 | 4.50K |
| 2026-07-02 | ¥943.00 | +0.32% | ¥942.00 | ¥943.00 | ¥935.00 | 1.50K |
| 2026-07-01 | ¥940.00 | +0.43% | ¥941.00 | ¥941.00 | ¥935.00 | 1.20K |
| 2026-06-30 | ¥936.00 | +0.54% | ¥936.00 | ¥936.00 | ¥935.00 | 1.20K |
| 2026-06-29 | ¥931.00 | +0.65% | ¥932.00 | ¥934.00 | ¥931.00 | 300 |
| 2026-06-26 | ¥925.00 | +1.54% | ¥924.00 | ¥925.00 | ¥924.00 | 1.50K |
| 2026-06-25 | ¥911.00 | +0.33% | ¥911.00 | ¥911.00 | ¥907.00 | 1.20K |
| 2026-06-24 | ¥908.00 | +0.11% | ¥908.00 | ¥908.00 | ¥908.00 | 100 |
| 2026-06-23 | ¥907.00 | -2.26% | ¥936.00 | ¥936.00 | ¥907.00 | 1.70K |
| 2026-06-22 | ¥928.00 | -0.22% | ¥921.00 | ¥928.00 | ¥921.00 | 500 |
| 2026-06-19 | ¥930.00 | -1.38% | ¥943.00 | ¥943.00 | ¥926.00 | 1.20K |
| 2026-06-18 | ¥943.00 | +1.07% | ¥944.00 | ¥948.00 | ¥943.00 | 1.90K |
| 2026-06-17 | ¥933.00 | -1.17% | ¥943.00 | ¥943.00 | ¥915.00 | 1.80K |
| 2026-06-16 | ¥944.00 | +0.43% | ¥950.00 | ¥950.00 | ¥935.00 | 1.50K |
| 2026-06-15 | ¥940.00 | -1.05% | ¥954.00 | ¥955.00 | ¥940.00 | 900 |
| 2026-06-12 | ¥950.00 | +1.39% | ¥937.00 | ¥950.00 | ¥937.00 | 1.90K |
| 2026-06-11 | ¥937.00 | -1.58% | ¥943.00 | ¥943.00 | ¥937.00 | 500 |
| 2026-06-10 | ¥952.00 | +4.04% | ¥915.00 | ¥952.00 | ¥915.00 | 1.10K |
| 2026-06-09 | ¥915.00 | +1.55% | ¥910.00 | ¥918.00 | ¥910.00 | 3.00K |
| 2026-06-08 | ¥901.00 | -0.44% | ¥892.00 | ¥901.00 | ¥892.00 | 3.10K |
| 2026-06-05 | ¥905.00 | -0.77% | ¥902.00 | ¥905.00 | ¥891.00 | 1.20K |
| 2026-06-04 | ¥912.00 | +0.22% | ¥901.00 | ¥912.00 | ¥898.00 | 2.90K |
| 2026-06-03 | ¥910.00 | +0.44% | ¥901.00 | ¥910.00 | ¥901.00 | 800 |
| 2026-06-02 | ¥906.00 | 0.00% | ¥906.00 | ¥906.00 | ¥906.00 | 500 |
| 2026-06-01 | ¥906.00 | -0.66% | ¥912.00 | ¥912.00 | ¥906.00 | 600 |
| 2026-05-29 | ¥912.00 | +1.33% | ¥902.00 | ¥912.00 | ¥902.00 | 2.30K |
| 2026-05-28 | ¥900.00 | -0.88% | ¥900.00 | ¥900.00 | ¥900.00 | 100 |
| 2026-05-27 | ¥908.00 | -0.33% | ¥904.00 | ¥908.00 | ¥898.00 | 1.60K |
| 2026-05-26 | ¥911.00 | 0.00% | ¥911.00 | ¥911.00 | ¥911.00 | 0 |