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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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