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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,099	2,091	2,091	2,100	2,080	85,600
December 23, 2025	2,071	2,080	2,080	2,080	2,071	51,900
December 22, 2025	2,100	2,072	2,072	2,105	2,066	61,000
December 19, 2025	2,080	2,090	2,090	2,095	2,076	60,300
December 18, 2025	2,069	2,076	2,076	2,077	2,059	48,600
December 17, 2025	2,069	2,047	2,047	2,069	2,044	28,200
December 16, 2025	2,069	2,058	2,058	2,069	2,051	30,900
December 15, 2025	2,059	2,060	2,060	2,075	2,059	49,200
December 12, 2025	2,043	2,050	2,050	2,050	2,038	42,700
December 11, 2025	2,044	2,025	2,025	2,046	2,025	35,700
December 10, 2025	2,049	2,044	2,044	2,050	2,038	54,100
December 09, 2025	2,050	2,037	2,037	2,053	2,029	26,500
December 08, 2025	2,043	2,036	2,036	2,047	2,026	28,300
December 05, 2025	2,030	2,039	2,039	2,044	2,020	21,800
December 04, 2025	2,029	2,030	2,030	2,037	2,021	35,100
December 03, 2025	2,044	2,029	2,029	2,044	2,028	23,400
December 02, 2025	2,030	2,043	2,043	2,044	2,023	30,300
December 01, 2025	2,035	2,034	2,034	2,044	2,027	45,200
November 28, 2025	2,040	2,034	2,034	2,049	2,032	30,700
November 27, 2025	2,052	2,039	2,039	2,059	2,036	43,600
November 26, 2025	2,052	2,058	2,058	2,065	2,052	30,600
November 25, 2025	2,045	2,050	2,050	2,050	2,029	28,900
November 21, 2025	2,016	2,046	2,046	2,046	2,016	34,600
November 20, 2025	2,002	2,016	2,016	2,019	2,002	21,700
November 19, 2025	1,996	2,002	2,002	2,013	1,993	27,300
November 18, 2025	1,998	1,999	1,999	2,009	1,988	31,500
November 17, 2025	2,023	2,001	2,001	2,034	1,988	86,000
November 14, 2025	2,045	2,043	2,043	2,049	2,036	12,000
November 13, 2025	2,023	2,045	2,045	2,045	2,018	19,700
November 12, 2025	2,019	2,012	2,012	2,037	2,012	20,400
November 11, 2025	2,029	2,019	2,019	2,030	2,014	30,900
November 10, 2025	2,030	2,035	2,035	2,038	2,024	21,200
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

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