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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,270	2,274	2,274	2,280	2,260	25,600
August 07, 2025	2,280	2,266	2,266	2,286	2,258	29,500
August 06, 2025	2,245	2,274	2,274	2,275	2,243	31,200
August 05, 2025	2,234	2,239	2,239	2,255	2,232	35,200
August 04, 2025	2,224	2,223	2,223	2,236	2,217	33,400
August 01, 2025	2,220	2,233	2,233	2,233	2,219	29,200
July 31, 2025	2,225	2,216	2,216	2,226	2,200	49,700
July 30, 2025	2,233	2,220	2,220	2,240	2,220	29,900
July 29, 2025	2,244	2,233	2,233	2,244	2,221	25,800
July 28, 2025	2,259	2,250	2,250	2,270	2,240	19,800
July 25, 2025	2,250	2,247	2,247	2,265	2,242	22,000
July 24, 2025	2,234	2,251	2,251	2,253	2,220	23,500
July 23, 2025	2,194	2,225	2,225	2,233	2,185	43,600
July 22, 2025	2,219	2,191	2,191	2,233	2,190	41,800
July 18, 2025	2,220	2,202	2,202	2,220	2,201	20,400
July 17, 2025	2,215	2,216	2,216	2,235	2,207	28,400
July 16, 2025	2,202	2,211	2,211	2,246	2,183	59,100
July 15, 2025	2,219	2,208	2,208	2,264	2,191	81,400
July 14, 2025	2,218	2,230	2,230	2,238	2,214	30,700
July 11, 2025	2,204	2,217	2,217	2,232	2,204	23,200
July 10, 2025	2,216	2,196	2,196	2,217	2,195	35,200
July 09, 2025	2,238	2,216	2,216	2,238	2,215	16,400
July 08, 2025	2,245	2,221	2,221	2,249	2,211	33,400
July 07, 2025	2,250	2,248	2,248	2,267	2,247	19,900
July 04, 2025	2,246	2,250	2,250	2,269	2,242	27,400
July 03, 2025	2,245	2,245	2,245	2,249	2,231	13,600
July 02, 2025	2,226	2,248	2,248	2,255	2,222	20,600
July 01, 2025	2,249	2,226	2,226	2,255	2,223	20,900
June 30, 2025	2,261	2,245	2,245	2,264	2,240	24,500
June 27, 2025	2,228	2,243	2,243	2,243	2,221	37,100
June 26, 2025	2,200	2,228	2,228	2,229	2,200	34,200
June 25, 2025	2,240	2,197	2,197	2,240	2,183	37,500
June 24, 2025	2,254	2,228	2,228	2,254	2,214	19,700
June 23, 2025	2,222	2,235	2,235	2,260	2,215	29,900
June 20, 2025	2,244	2,225	2,225	2,245	2,215	29,900
June 19, 2025	2,224	2,239	2,239	2,242	2,213	23,800
June 18, 2025	2,220	2,206	2,206	2,232	2,202	22,300
June 17, 2025	2,213	2,221	2,221	2,223	2,193	31,400
June 16, 2025	2,195	2,213	2,213	2,223	2,190	72,300
June 13, 2025	2,175	2,185	2,185	2,191	2,158	106,300
June 12, 2025	2,161	2,169	2,169	2,182	2,161	54,300
June 11, 2025	2,166	2,154	2,154	2,172	2,153	27,500
June 10, 2025	2,179	2,154	2,154	2,180	2,154	40,300
June 09, 2025	2,189	2,176	2,176	2,201	2,165	42,500
June 06, 2025	2,128	2,173	2,173	2,173	2,128	44,000
June 05, 2025	2,134	2,125	2,125	2,142	2,115	37,600
June 04, 2025	2,124	2,138	2,138	2,138	2,121	23,600
June 03, 2025	2,124	2,121	2,121	2,125	2,110	36,300
June 02, 2025	2,137	2,128	2,128	2,137	2,122	33,800
May 30, 2025	2,128	2,136	2,136	2,138	2,122	18,500
May 29, 2025	2,131	2,134	2,134	2,139	2,115	39,000
May 28, 2025	2,144	2,131	2,131	2,150	2,124	25,300
May 27, 2025	2,129	2,133	2,133	2,160	2,129	28,800
May 26, 2025	2,117	2,124	2,124	2,136	2,117	18,500
May 23, 2025	2,128	2,111	2,111	2,129	2,110	30,300

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