Tokyo - Delayed Quote JPY

SFP Holdings Co., Ltd. (3198.T)

2,131.00
-2.00
(-0.09%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 28, 20252,144.002,150.002,124.002,131.002,131.0025,300
May 27, 20252,129.002,160.002,129.002,133.002,133.0028,800
May 26, 20252,117.002,136.002,117.002,124.002,124.0018,500
May 23, 20252,128.002,128.002,110.002,111.002,111.0030,300
May 22, 20252,110.002,124.002,103.002,109.002,109.0016,800
May 21, 20252,121.002,133.002,108.002,133.002,133.0024,500
May 20, 20252,167.002,167.002,120.002,121.002,121.0032,600
May 19, 20252,152.002,176.002,145.002,159.002,159.0036,000
May 16, 20252,164.002,174.002,133.002,161.002,161.0031,700
May 15, 20252,155.002,184.002,154.002,163.002,163.0023,900
May 14, 20252,153.002,173.002,139.002,172.002,172.0024,200
May 13, 20252,179.002,179.002,153.002,159.002,159.0016,600
May 12, 20252,160.002,180.002,148.002,169.002,169.0025,100
May 9, 20252,148.002,155.002,139.002,153.002,153.0020,600
May 8, 20252,135.002,145.002,113.002,145.002,145.0020,200
May 7, 20252,130.002,168.002,130.002,140.002,140.0024,200
May 2, 20252,144.002,154.002,116.002,129.002,129.0025,900
May 1, 20252,152.002,161.002,135.002,144.002,144.0020,300
Apr 30, 20252,197.002,197.002,151.002,152.002,152.0018,800
Apr 28, 20252,166.002,205.002,166.002,178.002,178.0026,700
Apr 25, 20252,181.002,190.002,160.002,166.002,166.0017,000
Apr 24, 20252,256.002,263.002,189.002,190.002,190.0025,500
Apr 23, 20252,264.002,280.002,246.002,268.002,268.0033,800
Apr 22, 20252,279.002,299.002,258.002,266.002,266.0029,700
Apr 21, 20252,265.002,293.002,260.002,283.002,283.0036,500
Apr 18, 20252,199.002,276.002,191.002,276.002,276.0063,900
Apr 17, 20252,183.002,244.002,155.002,200.002,200.0063,100
Apr 16, 20252,150.002,198.002,118.002,198.002,198.0055,500
Apr 15, 20252,050.002,163.002,050.002,155.002,155.0086,300
Apr 14, 20252,097.002,097.002,073.002,088.002,088.0017,300
Apr 11, 20252,025.002,078.002,014.002,077.002,077.0022,700
Apr 10, 20252,080.002,088.002,026.002,046.002,046.0026,800
Apr 9, 20252,001.002,012.001,968.001,992.001,992.0027,100
Apr 8, 20251,952.002,014.001,942.002,014.002,014.0038,500
Apr 7, 20251,891.001,929.001,841.001,890.001,890.0081,300
Apr 4, 20252,000.002,005.001,966.001,985.001,985.0045,200
Apr 3, 20252,010.002,027.002,001.002,014.002,014.0027,700
Apr 2, 20252,052.002,079.002,030.002,033.002,033.0016,400
Apr 1, 20252,073.002,082.002,050.002,052.002,052.0016,600
Mar 31, 20252,060.002,086.002,051.002,056.002,056.0032,300
Mar 28, 20252,090.002,118.002,087.002,092.002,092.0023,800
Mar 27, 20252,104.002,126.002,093.002,111.002,111.0046,600
Mar 26, 20252,123.002,126.002,100.002,106.002,106.0029,200
Mar 25, 20252,100.002,131.002,083.002,130.002,130.0039,100
Mar 24, 20252,098.002,100.002,077.002,092.002,092.0019,700
Mar 21, 20252,075.002,104.002,066.002,098.002,098.0030,400
Mar 19, 20252,059.002,081.002,059.002,075.002,075.0018,200
Mar 18, 20252,053.002,072.002,053.002,059.002,059.0026,200
Mar 17, 20252,029.002,058.002,027.002,055.002,055.0022,900
Mar 14, 20252,019.002,048.002,016.002,030.002,030.0027,600
Mar 13, 20252,031.002,040.002,005.002,020.002,020.0025,000
Mar 12, 20252,014.002,046.002,008.002,031.002,031.0033,800
Mar 11, 20252,026.002,043.002,012.002,022.002,022.0035,500
Mar 10, 20252,040.002,058.002,033.002,033.002,033.0015,400
Mar 7, 20252,053.002,070.002,040.002,045.002,045.0031,200
Mar 6, 20252,060.002,081.002,033.002,081.002,081.0047,500
Mar 5, 20252,060.002,083.002,035.002,051.002,051.0046,900
Mar 4, 20252,040.002,049.002,021.002,049.002,049.0037,500
Mar 3, 20252,021.002,040.002,010.002,040.002,040.0059,700
Feb 28, 20252,050.002,051.002,015.002,032.002,032.0045,200
Feb 27, 2025 13 Dividend
Feb 27, 20252,092.002,093.002,052.002,055.002,055.00176,000
Feb 26, 20252,135.002,175.002,130.002,151.002,138.00124,700
Feb 25, 20252,120.002,156.002,120.002,152.002,138.9958,200
Feb 21, 20252,140.002,140.002,115.002,115.002,102.2266,100
Feb 20, 20252,185.002,185.002,133.002,146.002,133.0347,000
Feb 19, 20252,166.002,185.002,164.002,179.002,165.8334,100
Feb 18, 20252,185.002,185.002,165.002,169.002,155.8934,300
Feb 17, 20252,202.002,203.002,176.002,176.002,162.8571,800
Feb 14, 20252,186.002,200.002,181.002,196.002,182.7332,200
Feb 13, 20252,191.002,211.002,183.002,183.002,169.8155,500
Feb 12, 20252,174.002,191.002,169.002,184.002,170.8039,600
Feb 10, 20252,156.002,191.002,156.002,175.002,161.8549,500
Feb 7, 20252,164.002,190.002,164.002,167.002,153.9033,500
Feb 6, 20252,164.002,174.002,149.002,170.002,156.8923,500
Feb 5, 20252,154.002,167.002,154.002,162.002,148.9320,300
Feb 4, 20252,150.002,160.002,140.002,141.002,128.0623,500
Feb 3, 20252,155.002,157.002,130.002,140.002,127.0745,600
Jan 31, 20252,190.002,190.002,145.002,155.002,141.9837,000
Jan 30, 20252,148.002,195.002,139.002,191.002,177.7666,300
Jan 29, 20252,118.002,145.002,118.002,145.002,132.0430,000
Jan 28, 20252,101.002,138.002,101.002,130.002,117.1342,600
Jan 27, 20252,102.002,133.002,100.002,108.002,095.2642,800
Jan 24, 20252,107.002,111.002,091.002,091.002,078.3628,100
Jan 23, 20252,100.002,125.002,092.002,093.002,080.3531,300
Jan 22, 20252,114.002,127.002,084.002,098.002,085.3241,900
Jan 21, 20252,110.002,123.002,107.002,113.002,100.2330,100
Jan 20, 20252,108.002,128.002,095.002,110.002,097.2558,000
Jan 17, 20252,100.002,100.002,054.002,082.002,069.4230,800
Jan 16, 20252,066.002,113.002,048.002,096.002,083.3361,000
Jan 15, 20252,026.002,119.002,026.002,093.002,080.35148,800
Jan 14, 20252,030.002,030.001,992.002,000.001,987.9142,100
Jan 10, 20251,982.001,996.001,982.001,988.001,975.9914,900
Jan 9, 20251,991.001,996.001,984.001,984.001,972.0125,500
Jan 8, 20252,010.002,016.001,992.001,992.001,979.9636,300
Jan 7, 20252,004.002,018.001,998.002,013.002,000.8327,900
Jan 6, 20252,005.002,031.002,004.002,006.001,993.8854,300
Dec 30, 20241,994.002,024.001,985.001,999.001,986.9248,700
Dec 27, 20241,971.002,008.001,971.001,994.001,981.9583,800
Dec 26, 20241,947.001,965.001,941.001,964.001,952.13166,200
Dec 25, 20241,957.001,957.001,925.001,937.001,925.2968,000
Dec 24, 20241,940.001,944.001,920.001,944.001,932.2547,900
Dec 23, 20241,972.001,980.001,934.001,934.001,922.3175,100
Dec 20, 20241,978.001,979.001,944.001,944.001,932.2561,100
Dec 19, 20241,958.001,967.001,953.001,956.001,944.1851,700
Dec 18, 20241,972.001,976.001,961.001,961.001,949.1534,500
Dec 17, 20241,970.001,978.001,960.001,972.001,960.0827,400
Dec 16, 20241,984.001,989.001,973.001,973.001,961.0832,500
Dec 13, 20241,964.001,988.001,958.001,981.001,969.0338,000
Dec 12, 20241,988.001,988.001,971.001,971.001,959.0929,500
Dec 11, 20241,975.001,988.001,974.001,982.001,970.0229,400
Dec 10, 20241,969.001,989.001,969.001,976.001,964.0639,500
Dec 9, 20241,962.001,963.001,953.001,961.001,949.1528,700
Dec 6, 20241,948.001,964.001,948.001,952.001,940.2029,400
Dec 5, 20241,947.001,948.001,933.001,938.001,926.2925,900
Dec 4, 20241,934.001,945.001,922.001,935.001,923.3126,500
Dec 3, 20241,932.001,957.001,932.001,939.001,927.2856,000
Dec 2, 20241,911.001,927.001,908.001,917.001,905.4145,300
Nov 29, 20241,893.001,916.001,893.001,911.001,899.4534,800
Nov 28, 20241,876.001,894.001,867.001,893.001,881.5653,100
Nov 27, 20241,890.001,890.001,871.001,876.001,864.6657,400
Nov 26, 20241,906.001,915.001,887.001,890.001,878.5868,400
Nov 25, 20241,923.001,923.001,905.001,905.001,893.4929,200
Nov 22, 20241,919.001,923.001,909.001,911.001,899.4518,400
Nov 21, 20241,910.001,920.001,905.001,912.001,900.4424,400
Nov 20, 20241,920.001,925.001,907.001,907.001,895.4725,900
Nov 19, 20241,925.001,934.001,920.001,920.001,908.4019,300
Nov 18, 20241,911.001,928.001,911.001,915.001,903.4317,300
Nov 15, 20241,926.001,934.001,918.001,918.001,906.4127,600
Nov 14, 20241,955.001,958.001,925.001,925.001,913.3734,700
Nov 13, 20241,960.001,971.001,948.001,955.001,943.1828,700
Nov 12, 20241,964.001,967.001,950.001,950.001,938.2124,100
Nov 11, 20241,984.001,990.001,961.001,961.001,949.1523,900
Nov 8, 20242,003.002,014.001,983.001,984.001,972.0123,000
Nov 7, 20241,988.002,005.001,987.001,999.001,986.9237,400
Nov 6, 20241,980.001,994.001,967.001,980.001,968.0333,400
Nov 5, 20241,940.001,980.001,940.001,980.001,968.0331,800
Nov 1, 20241,951.001,955.001,934.001,939.001,927.2830,000
Oct 31, 20241,974.001,974.001,945.001,951.001,939.2146,400
Oct 30, 20241,956.001,983.001,954.001,961.001,949.15170,400
Oct 29, 20241,929.001,961.001,929.001,951.001,939.2146,300
Oct 28, 20241,921.001,939.001,919.001,925.001,913.3722,000
Oct 25, 20241,922.001,935.001,910.001,916.001,904.4228,800
Oct 24, 20241,910.001,922.001,905.001,911.001,899.4524,800
Oct 23, 20241,927.001,938.001,913.001,913.001,901.4427,500
Oct 22, 20241,939.001,939.001,919.001,927.001,915.3525,200
Oct 21, 20241,907.001,944.001,903.001,944.001,932.2542,400
Oct 18, 20241,903.001,908.001,899.001,905.001,893.4933,100
Oct 17, 20241,883.001,903.001,882.001,888.001,876.5941,900
Oct 16, 20241,902.001,907.001,873.001,873.001,861.68149,400
Oct 15, 20241,942.001,942.001,908.001,919.001,907.4078,400
Oct 11, 20241,954.001,956.001,942.001,942.001,930.2630,100
Oct 10, 20241,965.001,967.001,945.001,948.001,936.2322,300
Oct 9, 20241,953.001,965.001,943.001,959.001,947.1624,800
Oct 8, 20241,982.001,982.001,944.001,948.001,936.2353,200
Oct 7, 20241,977.001,984.001,972.001,976.001,964.0621,200
Oct 4, 20241,980.001,983.001,970.001,970.001,958.0920,300
Oct 3, 20241,981.001,981.001,969.001,969.001,957.1017,600
Oct 2, 20241,998.002,003.001,967.001,967.001,955.1135,800
Oct 1, 20241,974.001,990.001,967.001,989.001,976.9826,200
Sep 30, 20241,981.001,998.001,971.001,977.001,965.0540,000
Sep 27, 20242,014.002,026.002,008.002,011.001,998.8527,700
Sep 26, 20241,995.002,026.001,993.002,026.002,013.7667,900
Sep 25, 20241,993.001,999.001,982.001,995.001,982.9424,300
Sep 24, 20242,007.002,010.001,995.001,995.001,982.9430,000
Sep 20, 20242,004.002,007.001,994.002,007.001,994.8741,900
Sep 19, 20241,999.002,002.001,979.001,983.001,971.0226,300
Sep 18, 20241,960.001,993.001,960.001,991.001,978.9731,600
Sep 17, 20241,940.001,960.001,940.001,960.001,948.1522,900
Sep 13, 20241,944.001,956.001,944.001,945.001,933.2525,700
Sep 12, 20241,957.001,957.001,930.001,940.001,928.2825,200
Sep 11, 20241,982.001,982.001,918.001,924.001,912.3746,200
Sep 10, 20241,966.001,998.001,966.001,987.001,974.9921,500
Sep 9, 20241,950.001,975.001,942.001,966.001,954.1243,400
Sep 6, 20241,976.001,979.001,956.001,960.001,948.1534,200
Sep 5, 20241,974.001,985.001,961.001,973.001,961.0830,600
Sep 4, 20241,986.001,998.001,968.001,976.001,964.0655,600
Sep 3, 20241,995.002,007.001,992.001,996.001,983.9431,100
Sep 2, 20242,023.002,024.001,994.001,995.001,982.9439,300
Aug 30, 20242,034.002,034.002,016.002,020.002,007.7931,800
Aug 29, 2024 13 Dividend
Aug 29, 20242,070.002,071.002,023.002,034.002,021.71199,200
Aug 28, 20242,118.002,124.002,108.002,109.002,083.33196,100
Aug 27, 20242,130.002,136.002,125.002,128.002,102.1057,600
Aug 26, 20242,129.002,130.002,117.002,125.002,099.1457,200
Aug 23, 20242,122.002,130.002,110.002,122.002,096.1725,900
Aug 22, 20242,101.002,123.002,101.002,121.002,095.1916,900
Aug 21, 20242,103.002,118.002,100.002,100.002,074.4423,000
Aug 20, 20242,084.002,112.002,084.002,112.002,086.3028,700
Aug 19, 20242,078.002,093.002,072.002,084.002,058.6424,800
Aug 16, 20242,099.002,099.002,074.002,078.002,052.7123,800
Aug 15, 20242,043.002,074.002,043.002,074.002,048.7624,100
Aug 14, 20242,041.002,054.002,030.002,043.002,018.1422,100
Aug 13, 20242,041.002,054.002,027.002,045.002,020.1123,800
Aug 9, 20242,051.002,051.002,010.002,023.001,998.3822,400
Aug 8, 20242,009.002,045.002,006.002,006.001,981.5930,000
Aug 7, 20242,001.002,049.001,990.002,020.001,995.4237,500
Aug 6, 20241,961.002,053.001,961.002,016.001,991.4665,400
Aug 5, 20242,000.002,010.001,863.001,883.001,860.0890,200
Aug 2, 20242,043.002,055.002,011.002,011.001,986.5364,700
Aug 1, 20242,125.002,126.002,074.002,088.002,062.5936,700
Jul 31, 20242,080.002,125.002,080.002,125.002,099.1428,300
Jul 30, 20242,097.002,098.002,080.002,086.002,060.6118,400
Jul 29, 20242,072.002,097.002,064.002,097.002,071.4826,500
Jul 26, 20242,070.002,079.002,054.002,054.002,029.0027,800
Jul 25, 20242,040.002,075.002,031.002,061.002,035.9237,800
Jul 24, 20242,069.002,070.002,045.002,045.002,020.1132,900
Jul 23, 20242,055.002,068.002,055.002,066.002,040.8616,000
Jul 22, 20242,071.002,072.002,054.002,054.002,029.0020,400
Jul 19, 20242,062.002,071.002,051.002,059.002,033.9435,700
Jul 18, 20242,058.002,080.002,058.002,061.002,035.9229,000
Jul 17, 20242,098.002,098.002,052.002,058.002,032.9557,900
Jul 16, 20242,110.002,123.002,064.002,072.002,046.78103,800
Jul 12, 20242,120.002,143.002,118.002,118.002,092.2246,500
Jul 11, 20242,155.002,159.002,125.002,125.002,099.1445,600
Jul 10, 20242,140.002,157.002,139.002,148.002,121.8639,800
Jul 9, 20242,134.002,156.002,134.002,142.002,115.9324,500
Jul 8, 20242,156.002,161.002,132.002,136.002,110.0033,500
Jul 5, 20242,169.002,177.002,155.002,163.002,136.6824,700
Jul 4, 20242,162.002,177.002,162.002,168.002,141.6114,200
Jul 3, 20242,167.002,179.002,162.002,162.002,135.6919,200
Jul 2, 20242,161.002,177.002,161.002,169.002,142.6027,800
Jul 1, 20242,174.002,180.002,158.002,164.002,137.6626,700
Jun 28, 20242,180.002,180.002,153.002,167.002,140.6330,700
Jun 27, 20242,159.002,196.002,138.002,178.002,151.4960,300
Jun 26, 20242,157.002,173.002,152.002,158.002,131.7460,500
Jun 25, 20242,153.002,168.002,148.002,153.002,126.8057,200
Jun 24, 20242,145.002,146.002,121.002,137.002,110.9978,800
Jun 21, 20242,134.002,147.002,131.002,135.002,109.02125,400
Jun 20, 20242,140.002,150.002,128.002,131.002,105.0675,600
Jun 19, 20242,133.002,135.002,120.002,130.002,104.0845,800
Jun 18, 20242,101.002,126.002,101.002,120.002,094.2051,700
Jun 17, 20242,115.002,115.002,088.002,094.002,068.5144,400
Jun 14, 20242,060.002,114.002,060.002,113.002,087.2875,700
Jun 13, 20242,094.002,094.002,070.002,070.002,044.8131,400
Jun 12, 20242,091.002,095.002,083.002,089.002,063.5819,700
Jun 11, 20242,097.002,115.002,092.002,092.002,066.5463,600
Jun 10, 20242,092.002,095.002,083.002,094.002,068.5126,400
Jun 7, 20242,076.002,091.002,070.002,091.002,065.5530,500
Jun 6, 20242,097.002,097.002,076.002,089.002,063.5833,000
Jun 5, 20242,087.002,096.002,078.002,093.002,067.5334,200
Jun 4, 20242,061.002,092.002,059.002,091.002,065.5548,100
Jun 3, 20242,070.002,073.002,054.002,065.002,039.8742,300
May 31, 20242,055.002,065.002,037.002,054.002,029.0047,900
May 30, 20242,007.002,050.002,003.002,037.002,012.2139,900
May 29, 20242,046.002,047.002,017.002,020.001,995.4232,800
May 28, 20242,067.002,075.002,041.002,041.002,016.1638,000

Related Tickers

3175.T AP Holdings Co.,Ltd.
898.00
-0.11%
 
3087.T DOUTOR NICHIRES Holdings Co., Ltd.
2,655.00
0.00%
 
3543.T KOMEDA Holdings Co., Ltd.
2,852.00
-0.35%
 
3193.T Eternal Hospitality Group Co.,Ltd.
2,919.00
-0.38%
 
2752.T Fujio Food Group Inc.
1,227.00
-0.32%
 
3397.T TORIDOLL Holdings Corporation
4,144.00
0.00%
 
3197.T Skylark Holdings Co., Ltd.
3,260.00
-0.76%
 
7550.T Zensho Holdings Co., Ltd.
7,932.00
-2.00%
 
3563.T Food & Life Companies Ltd.
6,140.00
-1.90%
 
2752.TWO Tofu Restaurant Co., Ltd.
218.00
0.00%