SBS Holdings Inc 2384
TSE · Japan · Commercial Services
¥5,110.00-60.00 (-1.16%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,110.00 | -1.16% | ¥5,120.00 | ¥5,160.00 | ¥5,070.00 | 158.70K |
| 2026-10-01 | ¥5,170.00 | -1.15% | ¥5,190.00 | ¥5,230.00 | ¥5,110.00 | 155.40K |
| 2026-09-30 | ¥5,230.00 | -1.51% | ¥5,310.00 | ¥5,330.00 | ¥5,030.00 | 207.00K |
| 2026-09-29 | ¥5,310.00 | -0.93% | ¥5,330.00 | ¥5,400.00 | ¥5,110.00 | 185.30K |
| 2026-09-28 | ¥5,360.00 | -0.56% | ¥5,450.00 | ¥5,480.00 | ¥5,340.00 | 92.80K |
| 2026-09-25 | ¥5,390.00 | +1.32% | ¥5,330.00 | ¥5,410.00 | ¥5,330.00 | 78.90K |
| 2026-09-24 | ¥5,320.00 | +1.14% | ¥5,200.00 | ¥5,330.00 | ¥5,150.00 | 218.10K |
| 2026-09-18 | ¥5,260.00 | +1.54% | ¥5,110.00 | ¥5,280.00 | ¥5,100.00 | 136.00K |
| 2026-09-17 | ¥5,180.00 | +2.17% | ¥5,060.00 | ¥5,190.00 | ¥5,060.00 | 91.50K |
| 2026-09-16 | ¥5,070.00 | +3.15% | ¥4,950.00 | ¥5,100.00 | ¥4,935.00 | 84.30K |
| 2026-09-15 | ¥4,915.00 | +0.82% | ¥4,925.00 | ¥4,940.00 | ¥4,895.00 | 26.10K |
| 2026-09-14 | ¥4,875.00 | +1.35% | ¥4,830.00 | ¥4,875.00 | ¥4,830.00 | 33.30K |
| 2026-09-11 | ¥4,810.00 | -0.62% | ¥4,770.00 | ¥4,830.00 | ¥4,770.00 | 48.30K |
| 2026-09-10 | ¥4,840.00 | -0.41% | ¥4,840.00 | ¥4,850.00 | ¥4,795.00 | 61.40K |
| 2026-09-09 | ¥4,860.00 | -2.31% | ¥4,935.00 | ¥4,955.00 | ¥4,830.00 | 43.80K |
| 2026-09-08 | ¥4,975.00 | -0.10% | ¥4,980.00 | ¥5,070.00 | ¥4,935.00 | 54.80K |
| 2026-09-07 | ¥4,980.00 | -0.99% | ¥4,990.00 | ¥5,020.00 | ¥4,950.00 | 46.40K |
| 2026-09-04 | ¥5,030.00 | +1.93% | ¥5,000.00 | ¥5,090.00 | ¥4,955.00 | 48.80K |
| 2026-09-03 | ¥4,935.00 | +0.30% | ¥4,920.00 | ¥4,985.00 | ¥4,830.00 | 110.10K |
| 2026-09-02 | ¥4,920.00 | -6.11% | ¥5,160.00 | ¥5,190.00 | ¥4,905.00 | 105.60K |
| 2026-09-01 | ¥5,240.00 | +0.19% | ¥5,260.00 | ¥5,350.00 | ¥5,200.00 | 81.60K |
| 2026-08-31 | ¥5,230.00 | +1.16% | ¥5,170.00 | ¥5,270.00 | ¥5,120.00 | 93.60K |
| 2026-08-28 | ¥5,170.00 | -0.77% | ¥5,210.00 | ¥5,230.00 | ¥5,150.00 | 65.70K |
| 2026-08-27 | ¥5,210.00 | +1.36% | ¥5,230.00 | ¥5,260.00 | ¥5,160.00 | 57.10K |
| 2026-08-26 | ¥5,140.00 | +0.59% | ¥5,130.00 | ¥5,160.00 | ¥5,090.00 | 41.90K |
| 2026-08-25 | ¥5,110.00 | +0.59% | ¥5,030.00 | ¥5,130.00 | ¥5,020.00 | 43.80K |
| 2026-08-24 | ¥5,080.00 | -2.12% | ¥5,160.00 | ¥5,160.00 | ¥5,040.00 | 57.80K |
| 2026-08-21 | ¥5,190.00 | +3.80% | ¥5,100.00 | ¥5,220.00 | ¥5,050.00 | 104.40K |
| 2026-08-20 | ¥5,000.00 | +1.63% | ¥4,925.00 | ¥5,000.00 | ¥4,880.00 | 58.40K |
| 2026-08-19 | ¥4,920.00 | -1.30% | ¥4,990.00 | ¥5,040.00 | ¥4,900.00 | 62.30K |
| 2026-08-18 | ¥4,985.00 | +1.01% | ¥4,920.00 | ¥4,995.00 | ¥4,915.00 | 60.80K |
| 2026-08-17 | ¥4,935.00 | +1.44% | ¥4,915.00 | ¥4,990.00 | ¥4,880.00 | 59.70K |
| 2026-08-14 | ¥4,865.00 | +0.41% | ¥4,820.00 | ¥4,895.00 | ¥4,800.00 | 50.70K |
| 2026-08-13 | ¥4,845.00 | +0.31% | ¥4,860.00 | ¥4,885.00 | ¥4,730.00 | 66.90K |
| 2026-08-12 | ¥4,830.00 | -1.83% | ¥4,795.00 | ¥4,855.00 | ¥4,720.00 | 101.80K |
| 2026-08-10 | ¥4,920.00 | +6.96% | ¥4,670.00 | ¥4,985.00 | ¥4,650.00 | 192.10K |
| 2026-08-07 | ¥4,600.00 | +7.73% | ¥4,340.00 | ¥4,645.00 | ¥4,255.00 | 214.10K |
| 2026-08-06 | ¥4,270.00 | +0.83% | ¥4,235.00 | ¥4,275.00 | ¥4,200.00 | 63.10K |
| 2026-08-05 | ¥4,235.00 | -0.47% | ¥4,255.00 | ¥4,280.00 | ¥4,210.00 | 60.40K |
| 2026-08-04 | ¥4,255.00 | -1.85% | ¥4,250.00 | ¥4,285.00 | ¥4,205.00 | 86.10K |
| 2026-08-03 | ¥4,335.00 | -2.80% | ¥4,520.00 | ¥4,520.00 | ¥4,250.00 | 67.60K |
| 2026-07-31 | ¥4,460.00 | -0.89% | ¥4,515.00 | ¥4,530.00 | ¥4,420.00 | 84.00K |
| 2026-07-30 | ¥4,500.00 | -1.53% | ¥4,500.00 | ¥4,515.00 | ¥4,430.00 | 81.50K |
| 2026-07-29 | ¥4,570.00 | +1.56% | ¥4,430.00 | ¥4,570.00 | ¥4,395.00 | 102.90K |
| 2026-07-28 | ¥4,500.00 | -0.88% | ¥4,570.00 | ¥4,575.00 | ¥4,465.00 | 93.20K |
| 2026-07-27 | ¥4,540.00 | +2.83% | ¥4,460.00 | ¥4,540.00 | ¥4,400.00 | 82.20K |
| 2026-07-24 | ¥4,415.00 | -0.90% | ¥4,400.00 | ¥4,475.00 | ¥4,375.00 | 93.30K |
| 2026-07-23 | ¥4,455.00 | -3.36% | ¥4,550.00 | ¥4,570.00 | ¥4,360.00 | 113.60K |
| 2026-07-22 | ¥4,610.00 | -1.50% | ¥4,670.00 | ¥4,680.00 | ¥4,595.00 | 94.00K |
| 2026-07-21 | ¥4,680.00 | +2.63% | ¥4,585.00 | ¥4,735.00 | ¥4,560.00 | 153.10K |
| 2026-07-17 | ¥4,560.00 | +0.55% | ¥4,485.00 | ¥4,635.00 | ¥4,470.00 | 223.80K |
| 2026-07-16 | ¥4,535.00 | +5.47% | ¥4,350.00 | ¥4,545.00 | ¥4,315.00 | 202.80K |
| 2026-07-15 | ¥4,300.00 | +0.58% | ¥4,300.00 | ¥4,310.00 | ¥4,235.00 | 74.50K |
| 2026-07-14 | ¥4,275.00 | +2.27% | ¥4,220.00 | ¥4,310.00 | ¥4,185.00 | 56.90K |
| 2026-07-13 | ¥4,180.00 | +0.60% | ¥4,210.00 | ¥4,250.00 | ¥4,140.00 | 54.20K |
| 2026-07-10 | ¥4,155.00 | +0.36% | ¥4,190.00 | ¥4,190.00 | ¥4,135.00 | 78.10K |
| 2026-07-09 | ¥4,140.00 | -3.72% | ¥4,230.00 | ¥4,240.00 | ¥4,100.00 | 79.80K |
| 2026-07-08 | ¥4,300.00 | +2.26% | ¥4,220.00 | ¥4,325.00 | ¥4,195.00 | 100.30K |
| 2026-07-07 | ¥4,205.00 | -2.21% | ¥4,325.00 | ¥4,330.00 | ¥4,205.00 | 74.40K |
| 2026-07-06 | ¥4,300.00 | -0.35% | ¥4,320.00 | ¥4,345.00 | ¥4,275.00 | 52.50K |
| 2026-07-03 | ¥4,315.00 | -0.80% | ¥4,350.00 | ¥4,380.00 | ¥4,280.00 | 65.20K |
| 2026-07-02 | ¥4,350.00 | +0.23% | ¥4,320.00 | ¥4,395.00 | ¥4,285.00 | 82.60K |
| 2026-07-01 | ¥4,340.00 | +0.46% | ¥4,350.00 | ¥4,400.00 | ¥4,310.00 | 122.30K |
| 2026-06-30 | ¥4,320.00 | -0.46% | ¥4,375.00 | ¥4,380.00 | ¥4,280.00 | 108.20K |
| 2026-06-29 | ¥4,340.00 | +1.88% | ¥4,395.00 | ¥4,440.00 | ¥4,290.00 | 134.20K |
| 2026-06-26 | ¥4,260.00 | +2.65% | ¥4,220.00 | ¥4,340.00 | ¥4,155.00 | 183.10K |
| 2026-06-25 | ¥4,150.00 | -3.49% | ¥4,305.00 | ¥4,330.00 | ¥4,125.00 | 116.40K |
| 2026-06-24 | ¥4,300.00 | -3.04% | ¥4,430.00 | ¥4,465.00 | ¥4,300.00 | 86.40K |
| 2026-06-23 | ¥4,435.00 | +2.31% | ¥4,315.00 | ¥4,495.00 | ¥4,305.00 | 165.40K |
| 2026-06-22 | ¥4,335.00 | +1.88% | ¥4,280.00 | ¥4,390.00 | ¥4,220.00 | 85.40K |
| 2026-06-19 | ¥4,255.00 | +0.47% | ¥4,220.00 | ¥4,310.00 | ¥4,210.00 | 92.50K |
| 2026-06-18 | ¥4,235.00 | -1.51% | ¥4,300.00 | ¥4,315.00 | ¥4,220.00 | 65.50K |
| 2026-06-17 | ¥4,300.00 | -4.76% | ¥4,475.00 | ¥4,475.00 | ¥4,300.00 | 139.80K |
| 2026-06-16 | ¥4,515.00 | -0.66% | ¥4,500.00 | ¥4,550.00 | ¥4,450.00 | 104.50K |
| 2026-06-15 | ¥4,545.00 | +0.44% | ¥4,595.00 | ¥4,635.00 | ¥4,530.00 | 92.20K |
| 2026-06-12 | ¥4,525.00 | +0.22% | ¥4,575.00 | ¥4,595.00 | ¥4,500.00 | 80.00K |
| 2026-06-11 | ¥4,515.00 | -0.99% | ¥4,605.00 | ¥4,630.00 | ¥4,475.00 | 76.70K |
| 2026-06-10 | ¥4,560.00 | +0.11% | ¥4,695.00 | ¥4,710.00 | ¥4,520.00 | 93.00K |
| 2026-06-09 | ¥4,555.00 | +0.66% | ¥4,560.00 | ¥4,660.00 | ¥4,545.00 | 80.20K |
| 2026-06-08 | ¥4,525.00 | -0.33% | ¥4,540.00 | ¥4,640.00 | ¥4,500.00 | 63.90K |
| 2026-06-05 | ¥4,540.00 | -0.55% | ¥4,500.00 | ¥4,630.00 | ¥4,500.00 | 91.40K |
| 2026-06-04 | ¥4,565.00 | -1.62% | ¥4,680.00 | ¥4,690.00 | ¥4,565.00 | 98.70K |
| 2026-06-03 | ¥4,640.00 | -0.43% | ¥4,650.00 | ¥4,695.00 | ¥4,575.00 | 80.10K |
| 2026-06-02 | ¥4,660.00 | -2.51% | ¥4,735.00 | ¥4,745.00 | ¥4,595.00 | 98.50K |
| 2026-06-01 | ¥4,780.00 | -2.15% | ¥4,815.00 | ¥4,885.00 | ¥4,755.00 | 111.40K |
| 2026-05-29 | ¥4,885.00 | +3.06% | ¥4,775.00 | ¥4,960.00 | ¥4,770.00 | 180.50K |
| 2026-05-28 | ¥4,740.00 | +1.28% | ¥4,690.00 | ¥4,760.00 | ¥4,660.00 | 92.50K |
| 2026-05-27 | ¥4,680.00 | -2.60% | ¥4,835.00 | ¥4,835.00 | ¥4,680.00 | 102.00K |
| 2026-05-26 | ¥4,805.00 | -1.54% | ¥4,890.00 | ¥4,890.00 | ¥4,760.00 | 154.70K |
| 2026-05-25 | ¥4,880.00 | +0.31% | ¥4,835.00 | ¥4,900.00 | ¥4,770.00 | 103.10K |