SFP Holdings Co., Ltd. - 3198.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,012	2,025	2,025	2,033	2,010	24,800
November 06, 2025	2,019	2,012	2,012	2,026	2,000	18,600
November 05, 2025	1,998	2,009	2,009	2,018	1,992	30,400
November 04, 2025	2,025	1,995	1,995	2,025	1,987	69,700
October 31, 2025	2,009	2,021	2,021	2,028	2,006	35,200
October 30, 2025	2,027	2,003	2,003	2,042	2,003	55,500
October 29, 2025	2,060	2,027	2,027	2,060	2,022	50,900
October 28, 2025	2,099	2,066	2,066	2,100	2,061	37,900
October 27, 2025	2,099	2,111	2,111	2,116	2,098	23,200
October 24, 2025	2,108	2,099	2,099	2,112	2,092	18,200
October 23, 2025	2,103	2,108	2,108	2,130	2,086	22,100
October 22, 2025	2,091	2,103	2,103	2,108	2,091	24,000
October 21, 2025	2,078	2,090	2,090	2,091	2,072	17,200
October 20, 2025	2,091	2,073	2,073	2,099	2,060	25,900
October 17, 2025	2,060	2,069	2,069	2,080	2,051	21,700
October 16, 2025	2,031	2,054	2,054	2,062	2,031	47,100
October 15, 2025	2,081	2,033	2,033	2,101	2,033	111,600
October 14, 2025	2,086	2,104	2,104	2,115	2,077	36,400
October 10, 2025	2,070	2,090	2,090	2,095	2,061	23,900
October 09, 2025	2,081	2,071	2,071	2,083	2,069	30,300
October 08, 2025	2,090	2,081	2,081	2,103	2,081	18,400
October 07, 2025	2,120	2,090	2,090	2,120	2,090	24,000
October 06, 2025	2,126	2,117	2,117	2,126	2,091	34,200
October 03, 2025	2,077	2,079	2,079	2,095	2,077	22,100
October 02, 2025	2,106	2,078	2,078	2,106	2,076	33,000
October 01, 2025	2,120	2,106	2,106	2,120	2,092	50,700
September 30, 2025	2,144	2,110	2,110	2,144	2,110	42,100
September 29, 2025	2,194	2,144	2,144	2,194	2,144	44,200
September 26, 2025	2,193	2,198	2,198	2,200	2,182	28,900
September 25, 2025	2,193	2,198	2,198	2,198	2,183	25,300
September 24, 2025	2,195	2,193	2,193	2,196	2,177	18,500
September 22, 2025	2,188	2,196	2,196	2,200	2,185	22,700
September 19, 2025	2,181	2,185	2,185	2,190	2,168	20,400
September 18, 2025	2,191	2,181	2,181	2,193	2,169	23,300
September 17, 2025	2,204	2,191	2,191	2,214	2,183	26,200
September 16, 2025	2,195	2,218	2,218	2,219	2,189	39,100
September 12, 2025	2,189	2,196	2,196	2,198	2,185	30,200
September 11, 2025	2,198	2,190	2,190	2,198	2,174	22,000
September 10, 2025	2,170	2,198	2,198	2,199	2,168	35,800
September 09, 2025	2,188	2,177	2,177	2,200	2,171	36,200
September 08, 2025	2,169	2,179	2,179	2,190	2,165	53,700
September 05, 2025	2,160	2,164	2,164	2,166	2,147	33,200
September 04, 2025	2,139	2,147	2,147	2,155	2,131	34,200
September 03, 2025	2,128	2,139	2,139	2,150	2,128	48,100
September 02, 2025	2,150	2,128	2,128	2,163	2,127	71,700
September 01, 2025	2,200	2,155	2,155	2,200	2,154	78,100
August 29, 2025	2,235	2,208	2,208	2,240	2,208	39,900
August 28, 2025	2,250	2,241	2,241	2,250	2,229	186,700
August 27, 2025	2,297	2,313	2,299	2,330	2,297	145,700
August 26, 2025	2,296	2,308	2,294.03	2,314	2,294	50,700
August 25, 2025	2,298	2,296	2,296	2,300	2,287	43,600
August 22, 2025	2,286	2,283	2,283	2,304	2,273	48,700
August 21, 2025	2,300	2,286	2,286	2,303	2,276	34,000
August 20, 2025	2,288	2,287	2,287	2,304	2,276	53,600
August 19, 2025	2,247	2,273	2,273	2,273	2,247	48,100
August 18, 2025	2,243	2,244	2,244	2,249	2,236	54,400
August 15, 2025	2,229	2,236	2,236	2,238	2,219	59,600
August 14, 2025	2,255	2,224	2,224	2,255	2,224	63,100
August 13, 2025	2,275	2,252	2,252	2,277	2,246	70,600
August 12, 2025	2,285	2,272	2,272	2,288	2,250	50,400

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