SD Entertainment, Inc. 4650
TSE · Japan · Consumer Services
¥272.00+2.00 (+0.74%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥272.00 | +0.74% | ¥270.00 | ¥272.00 | ¥270.00 | 800 |
| 2026-10-01 | ¥270.00 | -0.37% | ¥271.00 | ¥271.00 | ¥270.00 | 1.10K |
| 2026-09-30 | ¥271.00 | 0.00% | ¥271.00 | ¥271.00 | ¥270.00 | 4.80K |
| 2026-09-29 | ¥271.00 | +0.37% | ¥273.00 | ¥273.00 | ¥270.00 | 2.90K |
| 2026-09-28 | ¥270.00 | 0.00% | ¥270.00 | ¥271.00 | ¥270.00 | 3.40K |
| 2026-09-25 | ¥270.00 | 0.00% | ¥270.00 | ¥271.00 | ¥269.00 | 3.20K |
| 2026-09-24 | ¥270.00 | 0.00% | ¥271.00 | ¥272.00 | ¥270.00 | 5.10K |
| 2026-09-18 | ¥270.00 | +0.37% | ¥271.00 | ¥272.00 | ¥270.00 | 2.40K |
| 2026-09-17 | ¥269.00 | 0.00% | ¥269.00 | ¥271.00 | ¥269.00 | 1.20K |
| 2026-09-16 | ¥269.00 | -0.74% | ¥272.00 | ¥272.00 | ¥269.00 | 2.50K |
| 2026-09-15 | ¥271.00 | 0.00% | ¥270.00 | ¥271.00 | ¥270.00 | 9.00K |
| 2026-09-14 | ¥271.00 | +0.37% | ¥271.00 | ¥272.00 | ¥270.00 | 1.20K |
| 2026-09-11 | ¥270.00 | -0.37% | ¥272.00 | ¥272.00 | ¥269.00 | 11.50K |
| 2026-09-10 | ¥271.00 | +0.37% | ¥270.00 | ¥272.00 | ¥268.00 | 2.20K |
| 2026-09-09 | ¥270.00 | 0.00% | ¥271.00 | ¥272.00 | ¥269.00 | 1.30K |
| 2026-09-08 | ¥270.00 | -0.37% | ¥271.00 | ¥272.00 | ¥270.00 | 3.70K |
| 2026-09-07 | ¥271.00 | +0.74% | ¥272.00 | ¥272.00 | ¥269.00 | 2.70K |
| 2026-09-04 | ¥269.00 | 0.00% | ¥271.00 | ¥271.00 | ¥269.00 | 2.00K |
| 2026-09-03 | ¥269.00 | 0.00% | ¥269.00 | ¥269.00 | ¥268.00 | 1.20K |
| 2026-09-02 | ¥269.00 | +0.37% | ¥268.00 | ¥269.00 | ¥268.00 | 900 |
| 2026-09-01 | ¥268.00 | 0.00% | ¥269.00 | ¥270.00 | ¥267.00 | 2.90K |
| 2026-08-31 | ¥268.00 | 0.00% | ¥268.00 | ¥270.00 | ¥266.00 | 3.50K |
| 2026-08-28 | ¥268.00 | +0.75% | ¥270.00 | ¥270.00 | ¥268.00 | 2.50K |
| 2026-08-27 | ¥266.00 | -0.37% | ¥267.00 | ¥269.00 | ¥266.00 | 5.00K |
| 2026-08-26 | ¥267.00 | -0.74% | ¥269.00 | ¥270.00 | ¥267.00 | 2.30K |
| 2026-08-25 | ¥269.00 | -1.10% | ¥272.00 | ¥272.00 | ¥268.00 | 2.40K |
| 2026-08-24 | ¥272.00 | -0.37% | ¥271.00 | ¥272.00 | ¥269.00 | 2.70K |
| 2026-08-21 | ¥273.00 | +1.49% | ¥269.00 | ¥273.00 | ¥267.00 | 4.10K |
| 2026-08-20 | ¥269.00 | -0.37% | ¥270.00 | ¥270.00 | ¥269.00 | 200 |
| 2026-08-19 | ¥270.00 | +0.37% | ¥269.00 | ¥270.00 | ¥267.00 | 1.40K |
| 2026-08-18 | ¥269.00 | +0.75% | ¥267.00 | ¥269.00 | ¥267.00 | 2.30K |
| 2026-08-17 | ¥267.00 | -1.84% | ¥270.00 | ¥270.00 | ¥267.00 | 5.30K |
| 2026-08-14 | ¥272.00 | 0.00% | ¥272.00 | ¥273.00 | ¥269.00 | 6.60K |
| 2026-08-13 | ¥272.00 | -0.73% | ¥274.00 | ¥275.00 | ¥272.00 | 3.50K |
| 2026-08-12 | ¥274.00 | +0.37% | ¥273.00 | ¥275.00 | ¥272.00 | 3.50K |
| 2026-08-10 | ¥273.00 | 0.00% | ¥275.00 | ¥275.00 | ¥272.00 | 2.30K |
| 2026-08-07 | ¥273.00 | +1.11% | ¥272.00 | ¥273.00 | ¥270.00 | 2.90K |
| 2026-08-06 | ¥270.00 | 0.00% | ¥270.00 | ¥272.00 | ¥270.00 | 1.00K |
| 2026-08-05 | ¥270.00 | -0.74% | ¥272.00 | ¥272.00 | ¥270.00 | 1.00K |
| 2026-08-04 | ¥272.00 | +1.12% | ¥269.00 | ¥272.00 | ¥269.00 | 2.10K |
| 2026-08-03 | ¥269.00 | +0.37% | ¥270.00 | ¥270.00 | ¥269.00 | 1.40K |
| 2026-07-31 | ¥268.00 | -0.74% | ¥270.00 | ¥271.00 | ¥267.00 | 2.80K |
| 2026-07-30 | ¥270.00 | +0.75% | ¥268.00 | ¥270.00 | ¥268.00 | 3.40K |
| 2026-07-29 | ¥268.00 | -0.37% | ¥269.00 | ¥269.00 | ¥267.00 | 2.80K |
| 2026-07-28 | ¥269.00 | 0.00% | ¥269.00 | ¥270.00 | ¥268.00 | 1.90K |
| 2026-07-27 | ¥269.00 | +0.37% | ¥268.00 | ¥269.00 | ¥267.00 | 3.20K |
| 2026-07-24 | ¥268.00 | +1.13% | ¥266.00 | ¥268.00 | ¥266.00 | 2.20K |
| 2026-07-23 | ¥265.00 | 0.00% | ¥265.00 | ¥266.00 | ¥265.00 | 10.80K |
| 2026-07-22 | ¥265.00 | -0.75% | ¥266.00 | ¥267.00 | ¥265.00 | 2.20K |
| 2026-07-21 | ¥267.00 | +0.75% | ¥266.00 | ¥267.00 | ¥265.00 | 1.50K |
| 2026-07-17 | ¥265.00 | -0.38% | ¥268.00 | ¥268.00 | ¥265.00 | 1.70K |
| 2026-07-16 | ¥266.00 | -0.37% | ¥267.00 | ¥268.00 | ¥266.00 | 1.50K |
| 2026-07-15 | ¥267.00 | +0.38% | ¥265.00 | ¥267.00 | ¥265.00 | 1.20K |
| 2026-07-14 | ¥266.00 | 0.00% | ¥266.00 | ¥266.00 | ¥264.00 | 1.90K |
| 2026-07-13 | ¥266.00 | 0.00% | ¥266.00 | ¥266.00 | ¥265.00 | 700 |
| 2026-07-10 | ¥266.00 | +0.76% | ¥264.00 | ¥266.00 | ¥264.00 | 2.30K |
| 2026-07-09 | ¥264.00 | +0.38% | ¥265.00 | ¥266.00 | ¥264.00 | 3.60K |
| 2026-07-08 | ¥263.00 | -0.75% | ¥264.00 | ¥265.00 | ¥263.00 | 3.10K |
| 2026-07-07 | ¥265.00 | 0.00% | ¥266.00 | ¥266.00 | ¥264.00 | 4.50K |
| 2026-07-06 | ¥265.00 | +0.38% | ¥265.00 | ¥265.00 | ¥264.00 | 2.70K |
| 2026-07-03 | ¥264.00 | 0.00% | ¥263.00 | ¥265.00 | ¥263.00 | 1.10K |
| 2026-07-02 | ¥264.00 | +0.76% | ¥262.00 | ¥264.00 | ¥262.00 | 3.30K |
| 2026-07-01 | ¥262.00 | +0.38% | ¥261.00 | ¥262.00 | ¥261.00 | 1.10K |
| 2026-06-30 | ¥261.00 | -0.38% | ¥262.00 | ¥263.00 | ¥261.00 | 1.40K |
| 2026-06-29 | ¥262.00 | +0.77% | ¥261.00 | ¥262.00 | ¥260.00 | 4.50K |
| 2026-06-26 | ¥260.00 | -0.38% | ¥262.00 | ¥262.00 | ¥260.00 | 5.80K |
| 2026-06-25 | ¥261.00 | 0.00% | ¥260.00 | ¥262.00 | ¥260.00 | 3.20K |
| 2026-06-24 | ¥261.00 | +0.38% | ¥262.00 | ¥262.00 | ¥260.00 | 1.80K |
| 2026-06-23 | ¥260.00 | 0.00% | ¥260.00 | ¥262.00 | ¥260.00 | 4.10K |
| 2026-06-22 | ¥260.00 | -0.76% | ¥262.00 | ¥263.00 | ¥260.00 | 4.20K |
| 2026-06-19 | ¥262.00 | -1.13% | ¥265.00 | ¥265.00 | ¥260.00 | 16.90K |
| 2026-06-18 | ¥265.00 | 0.00% | ¥265.00 | ¥267.00 | ¥265.00 | 8.50K |
| 2026-06-17 | ¥265.00 | 0.00% | ¥265.00 | ¥267.00 | ¥265.00 | 3.50K |
| 2026-06-16 | ¥265.00 | 0.00% | ¥268.00 | ¥268.00 | ¥265.00 | 2.50K |
| 2026-06-15 | ¥265.00 | -0.38% | ¥266.00 | ¥266.00 | ¥265.00 | 1.90K |
| 2026-06-12 | ¥266.00 | 0.00% | ¥266.00 | ¥267.00 | ¥266.00 | 2.30K |
| 2026-06-11 | ¥266.00 | 0.00% | ¥266.00 | ¥268.00 | ¥265.00 | 2.30K |
| 2026-06-10 | ¥266.00 | 0.00% | ¥266.00 | ¥268.00 | ¥266.00 | 2.10K |
| 2026-06-09 | ¥266.00 | -0.37% | ¥269.00 | ¥269.00 | ¥266.00 | 3.70K |
| 2026-06-08 | ¥267.00 | -1.11% | ¥270.00 | ¥270.00 | ¥267.00 | 1.50K |
| 2026-06-05 | ¥270.00 | +1.50% | ¥266.00 | ¥270.00 | ¥266.00 | 16.20K |
| 2026-06-04 | ¥266.00 | -1.12% | ¥267.00 | ¥268.00 | ¥266.00 | 1.90K |
| 2026-06-03 | ¥269.00 | +1.13% | ¥267.00 | ¥270.00 | ¥266.00 | 2.90K |
| 2026-06-02 | ¥266.00 | -0.37% | ¥266.00 | ¥268.00 | ¥266.00 | 3.30K |
| 2026-06-01 | ¥267.00 | 0.00% | ¥268.00 | ¥268.00 | ¥266.00 | 2.80K |
| 2026-05-29 | ¥267.00 | -0.37% | ¥266.00 | ¥269.00 | ¥266.00 | 2.50K |
| 2026-05-28 | ¥268.00 | -0.74% | ¥267.00 | ¥268.00 | ¥266.00 | 3.10K |
| 2026-05-27 | ¥270.00 | +0.75% | ¥268.00 | ¥271.00 | ¥268.00 | 1.20K |
| 2026-05-26 | ¥268.00 | +0.37% | ¥267.00 | ¥268.00 | ¥266.00 | 2.70K |
| 2026-05-25 | ¥267.00 | -0.74% | ¥267.00 | ¥267.00 | ¥267.00 | 3.60K |