Want to see JP:4650 full AI Analyst Report?
SD Entertainment, Inc. (4650) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 270.00 | 270.00 | 269.00 | 270.00 | 270.00 | +0.00% | 1,800 | 0.69 |
| Oct 29, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.37% | 2,700 | 1.04 |
| Oct 28, 2026 | 273.00 | 273.00 | 271.00 | 271.00 | 271.00 | -0.37% | 1,500 | 0.57 |
| Oct 27, 2026 | 271.00 | 272.00 | 270.00 | 272.00 | 272.00 | +0.37% | 3,100 | 1.18 |
| Oct 26, 2026 | 271.00 | 271.00 | 270.00 | 271.00 | 271.00 | -0.37% | 2,200 | 0.84 |
| Oct 23, 2026 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | +0.74% | 12,600 | 5.13 |
| Oct 22, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.37% | 2,600 | 1.05 |
| Oct 21, 2026 | 272.00 | 272.00 | 271.00 | 271.00 | 271.00 | +0.00% | 400 | 0.16 |
| Oct 20, 2026 | 272.00 | 272.00 | 271.00 | 271.00 | 271.00 | +0.00% | 600 | 0.23 |
| Oct 19, 2026 | 271.00 | 272.00 | 270.00 | 271.00 | 271.00 | -0.37% | 5,500 | 2.11 |
| Oct 16, 2026 | 271.00 | 272.00 | 271.00 | 272.00 | 272.00 | +0.37% | 800 | 0.31 |
| Oct 15, 2026 | 273.00 | 273.00 | 271.00 | 271.00 | 271.00 | -0.37% | 1,500 | 0.58 |
| Oct 14, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.37% | 600 | 0.23 |
| Oct 13, 2026 | 271.00 | 273.00 | 271.00 | 273.00 | 273.00 | +0.74% | 2,000 | 0.77 |
| Oct 12, 2026 | 271.00 | 273.00 | 271.00 | 271.00 | 271.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 272.00 | 273.00 | 271.00 | 271.00 | 271.00 | +0.00% | 1,900 | 0.73 |
| Oct 08, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | -0.37% | 1,700 | 0.65 |
| Oct 07, 2026 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | +0.37% | 2,000 | 0.77 |
| Oct 06, 2026 | 272.00 | 272.00 | 270.00 | 271.00 | 271.00 | +0.37% | 600 | 0.23 |
| Oct 05, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.74% | 1,700 | 0.63 |
| Oct 02, 2026 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | +0.74% | 800 | 0.29 |
| Oct 01, 2026 | 271.00 | 271.00 | 270.00 | 270.00 | 270.00 | -0.37% | 1,100 | 0.40 |
| Sep 30, 2026 | 271.00 | 271.00 | 270.00 | 271.00 | 271.00 | +0.00% | 4,800 | 1.77 |
| Sep 29, 2026 | 273.00 | 273.00 | 270.00 | 271.00 | 271.00 | +0.37% | 2,900 | 1.07 |
| Sep 28, 2026 | 270.00 | 271.00 | 270.00 | 270.00 | 270.00 | +0.00% | 3,400 | 1.27 |
| Sep 25, 2026 | 270.00 | 271.00 | 269.00 | 270.00 | 270.00 | +0.00% | 3,200 | 1.21 |
| Sep 24, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | +0.00% | 5,100 | 1.93 |
| Sep 23, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | +0.37% | 2,400 | 0.85 |
| Sep 17, 2026 | 269.00 | 271.00 | 269.00 | 269.00 | 269.00 | +0.00% | 1,200 | 0.42 |
| Sep 16, 2026 | 272.00 | 272.00 | 269.00 | 269.00 | 269.00 | -0.74% | 2,500 | 0.80 |
| Sep 15, 2026 | 270.00 | 271.00 | 270.00 | 271.00 | 271.00 | +0.00% | 9,000 | 2.90 |
| Sep 14, 2026 | 271.00 | 272.00 | 270.00 | 271.00 | 271.00 | +0.37% | 1,200 | 0.38 |
| Sep 11, 2026 | 272.00 | 272.00 | 269.00 | 270.00 | 270.00 | -0.37% | 11,500 | 3.84 |
| Sep 10, 2026 | 270.00 | 272.00 | 268.00 | 271.00 | 271.00 | +0.37% | 2,200 | 0.74 |
| Sep 09, 2026 | 271.00 | 272.00 | 269.00 | 270.00 | 270.00 | +0.00% | 1,300 | 0.43 |
| Sep 08, 2026 | 271.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.37% | 3,700 | 1.24 |
| Sep 07, 2026 | 272.00 | 272.00 | 269.00 | 271.00 | 271.00 | +0.74% | 2,700 | 0.91 |
| Sep 04, 2026 | 271.00 | 271.00 | 269.00 | 269.00 | 269.00 | +0.00% | 2,000 | 0.67 |
| Sep 03, 2026 | 269.00 | 269.00 | 268.00 | 269.00 | 269.00 | +0.00% | 1,200 | 0.40 |
| Sep 02, 2026 | 268.00 | 269.00 | 268.00 | 269.00 | 269.00 | +0.37% | 900 | 0.28 |
| Sep 01, 2026 | 269.00 | 270.00 | 267.00 | 268.00 | 268.00 | +0.00% | 2,900 | 0.90 |
| Aug 31, 2026 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | +0.00% | 3,500 | 1.09 |
| Aug 28, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | +0.75% | 2,500 | 0.77 |
| Aug 27, 2026 | 267.00 | 269.00 | 266.00 | 266.00 | 266.00 | -0.37% | 5,000 | 1.56 |
| Aug 26, 2026 | 269.00 | 270.00 | 267.00 | 267.00 | 267.00 | -0.74% | 2,300 | 0.72 |
| Aug 25, 2026 | 272.00 | 272.00 | 268.00 | 269.00 | 269.00 | -1.10% | 2,400 | 0.75 |
| Aug 24, 2026 | 271.00 | 272.00 | 269.00 | 272.00 | 272.00 | -0.37% | 2,700 | 0.85 |
