SBI Global Asset Management Co.Ltd. 4765
TSE · Japan · Finance
¥620.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥620.00 | 0.00% | ¥616.00 | ¥621.00 | ¥605.00 | 270.10K |
| 2026-09-30 | ¥620.00 | +0.65% | ¥626.00 | ¥628.00 | ¥614.00 | 568.40K |
| 2026-09-29 | ¥616.00 | -1.91% | ¥614.00 | ¥617.00 | ¥611.00 | 237.70K |
| 2026-09-28 | ¥628.00 | +0.16% | ¥630.00 | ¥633.00 | ¥626.00 | 338.70K |
| 2026-09-25 | ¥627.00 | -0.16% | ¥627.00 | ¥632.00 | ¥626.00 | 177.10K |
| 2026-09-24 | ¥628.00 | 0.00% | ¥628.00 | ¥633.00 | ¥623.00 | 181.40K |
| 2026-09-18 | ¥628.00 | -0.63% | ¥632.00 | ¥632.00 | ¥626.00 | 117.50K |
| 2026-09-17 | ¥632.00 | +0.48% | ¥628.00 | ¥632.00 | ¥627.00 | 141.10K |
| 2026-09-16 | ¥629.00 | +0.32% | ¥626.00 | ¥632.00 | ¥624.00 | 284.30K |
| 2026-09-15 | ¥627.00 | +0.32% | ¥628.00 | ¥628.00 | ¥622.00 | 363.30K |
| 2026-09-14 | ¥625.00 | +2.12% | ¥614.00 | ¥627.00 | ¥611.00 | 426.70K |
| 2026-09-11 | ¥612.00 | +0.16% | ¥605.00 | ¥612.00 | ¥601.00 | 262.40K |
| 2026-09-10 | ¥611.00 | -1.45% | ¥616.00 | ¥617.00 | ¥608.00 | 284.80K |
| 2026-09-09 | ¥620.00 | -0.48% | ¥620.00 | ¥623.00 | ¥612.00 | 204.10K |
| 2026-09-08 | ¥623.00 | -1.11% | ¥627.00 | ¥629.00 | ¥623.00 | 157.90K |
| 2026-09-07 | ¥630.00 | -1.41% | ¥635.00 | ¥638.00 | ¥627.00 | 165.30K |
| 2026-09-04 | ¥639.00 | +1.11% | ¥631.00 | ¥642.00 | ¥626.00 | 179.90K |
| 2026-09-03 | ¥632.00 | -1.71% | ¥642.00 | ¥642.00 | ¥629.00 | 183.50K |
| 2026-09-02 | ¥643.00 | -0.31% | ¥640.00 | ¥643.00 | ¥633.00 | 291.30K |
| 2026-09-01 | ¥645.00 | -0.46% | ¥645.00 | ¥653.00 | ¥640.00 | 339.20K |
| 2026-08-31 | ¥648.00 | -0.31% | ¥651.00 | ¥653.00 | ¥637.00 | 365.50K |
| 2026-08-28 | ¥650.00 | +0.31% | ¥648.00 | ¥652.00 | ¥644.00 | 467.50K |
| 2026-08-27 | ¥648.00 | +1.73% | ¥632.00 | ¥648.00 | ¥628.00 | 454.60K |
| 2026-08-26 | ¥637.00 | +3.75% | ¥615.00 | ¥640.00 | ¥614.00 | 698.20K |
| 2026-08-25 | ¥614.00 | -0.97% | ¥617.00 | ¥620.00 | ¥613.00 | 198.10K |
| 2026-08-24 | ¥620.00 | -0.80% | ¥625.00 | ¥630.00 | ¥617.00 | 245.10K |
| 2026-08-21 | ¥625.00 | +1.13% | ¥615.00 | ¥625.00 | ¥614.00 | 389.20K |
| 2026-08-20 | ¥618.00 | +1.64% | ¥608.00 | ¥618.00 | ¥606.00 | 211.80K |
| 2026-08-19 | ¥608.00 | -1.14% | ¥615.00 | ¥616.00 | ¥605.00 | 310.80K |
| 2026-08-18 | ¥615.00 | -0.16% | ¥619.00 | ¥624.00 | ¥613.00 | 254.50K |
| 2026-08-17 | ¥616.00 | -0.32% | ¥615.00 | ¥618.00 | ¥613.00 | 166.00K |
| 2026-08-14 | ¥618.00 | -0.64% | ¥614.00 | ¥618.00 | ¥607.00 | 218.80K |
| 2026-08-13 | ¥622.00 | +1.47% | ¥610.00 | ¥623.00 | ¥608.00 | 276.10K |
| 2026-08-12 | ¥613.00 | +2.00% | ¥605.00 | ¥614.00 | ¥602.00 | 282.80K |
| 2026-08-10 | ¥601.00 | +0.17% | ¥609.00 | ¥609.00 | ¥598.00 | 380.70K |
| 2026-08-07 | ¥600.00 | -0.17% | ¥600.00 | ¥603.00 | ¥596.00 | 236.30K |
| 2026-08-06 | ¥601.00 | +1.18% | ¥594.00 | ¥601.00 | ¥588.00 | 386.50K |
| 2026-08-05 | ¥594.00 | +0.85% | ¥592.00 | ¥599.00 | ¥585.00 | 276.60K |
| 2026-08-04 | ¥589.00 | -3.60% | ¥609.00 | ¥610.00 | ¥588.00 | 369.90K |
| 2026-08-03 | ¥611.00 | -1.61% | ¥620.00 | ¥630.00 | ¥604.00 | 520.50K |
| 2026-07-31 | ¥621.00 | -1.58% | ¥623.00 | ¥628.00 | ¥613.00 | 468.70K |
| 2026-07-30 | ¥631.00 | +3.78% | ¥611.00 | ¥633.00 | ¥609.00 | 907.20K |
| 2026-07-29 | ¥608.00 | +3.40% | ¥585.00 | ¥610.00 | ¥582.00 | 902.40K |
| 2026-07-28 | ¥588.00 | +2.44% | ¥574.00 | ¥593.00 | ¥562.00 | 1.47M |
| 2026-07-27 | ¥574.00 | +1.23% | ¥567.00 | ¥577.00 | ¥566.00 | 813.50K |
| 2026-07-24 | ¥567.00 | -0.35% | ¥565.00 | ¥567.00 | ¥561.00 | 370.10K |
| 2026-07-23 | ¥569.00 | -0.87% | ¥574.00 | ¥574.00 | ¥566.00 | 356.10K |
| 2026-07-22 | ¥574.00 | -0.35% | ¥574.00 | ¥575.00 | ¥569.00 | 384.10K |
| 2026-07-21 | ¥576.00 | -0.52% | ¥578.00 | ¥583.00 | ¥575.00 | 267.20K |
| 2026-07-17 | ¥579.00 | -0.86% | ¥582.00 | ¥587.00 | ¥575.00 | 302.10K |
| 2026-07-16 | ¥584.00 | -1.02% | ¥591.00 | ¥594.00 | ¥582.00 | 303.70K |
| 2026-07-15 | ¥590.00 | +1.72% | ¥584.00 | ¥591.00 | ¥582.00 | 323.60K |
| 2026-07-14 | ¥580.00 | -0.17% | ¥584.00 | ¥587.00 | ¥580.00 | 369.80K |
| 2026-07-13 | ¥581.00 | +0.69% | ¥579.00 | ¥585.00 | ¥578.00 | 287.70K |
| 2026-07-10 | ¥577.00 | +0.52% | ¥574.00 | ¥580.00 | ¥572.00 | 185.30K |
| 2026-07-09 | ¥574.00 | +0.35% | ¥571.00 | ¥577.00 | ¥570.00 | 157.50K |
| 2026-07-08 | ¥572.00 | -0.17% | ¥572.00 | ¥577.00 | ¥570.00 | 241.80K |
| 2026-07-07 | ¥573.00 | +1.06% | ¥572.00 | ¥577.00 | ¥568.00 | 284.40K |
| 2026-07-06 | ¥567.00 | +0.53% | ¥567.00 | ¥572.00 | ¥565.00 | 233.40K |
| 2026-07-03 | ¥564.00 | +1.08% | ¥565.00 | ¥567.00 | ¥561.00 | 243.90K |
| 2026-07-02 | ¥558.00 | +0.90% | ¥561.00 | ¥565.00 | ¥555.00 | 357.10K |
| 2026-07-01 | ¥553.00 | -2.98% | ¥568.00 | ¥568.00 | ¥551.00 | 470.60K |
| 2026-06-30 | ¥570.00 | +0.53% | ¥567.00 | ¥572.00 | ¥563.00 | 250.20K |
| 2026-06-29 | ¥567.00 | +1.07% | ¥562.00 | ¥567.00 | ¥559.00 | 396.00K |
| 2026-06-26 | ¥561.00 | 0.00% | ¥561.00 | ¥562.00 | ¥555.00 | 364.00K |
| 2026-06-25 | ¥561.00 | -0.88% | ¥566.00 | ¥567.00 | ¥558.00 | 434.50K |
| 2026-06-24 | ¥566.00 | -0.70% | ¥569.00 | ¥570.00 | ¥566.00 | 319.60K |
| 2026-06-23 | ¥570.00 | -0.87% | ¥577.00 | ¥577.00 | ¥566.00 | 481.30K |
| 2026-06-22 | ¥575.00 | +0.17% | ¥574.00 | ¥575.00 | ¥571.00 | 300.20K |
| 2026-06-19 | ¥574.00 | -1.03% | ¥581.00 | ¥582.00 | ¥573.00 | 422.40K |
| 2026-06-18 | ¥580.00 | +0.17% | ¥583.00 | ¥583.00 | ¥577.00 | 215.70K |
| 2026-06-17 | ¥579.00 | -0.52% | ¥582.00 | ¥584.00 | ¥579.00 | 221.10K |
| 2026-06-16 | ¥582.00 | +0.17% | ¥580.00 | ¥582.00 | ¥575.00 | 366.60K |
| 2026-06-15 | ¥581.00 | +0.17% | ¥582.00 | ¥586.00 | ¥580.00 | 159.80K |
| 2026-06-12 | ¥580.00 | -1.36% | ¥588.00 | ¥589.00 | ¥580.00 | 227.30K |
| 2026-06-11 | ¥588.00 | +0.86% | ¥586.00 | ¥588.00 | ¥580.00 | 245.40K |
| 2026-06-10 | ¥583.00 | +0.52% | ¥585.00 | ¥590.00 | ¥583.00 | 237.60K |
| 2026-06-09 | ¥580.00 | -1.02% | ¥589.00 | ¥592.00 | ¥580.00 | 262.90K |
| 2026-06-08 | ¥586.00 | +0.34% | ¥580.00 | ¥588.00 | ¥577.00 | 351.50K |
| 2026-06-05 | ¥584.00 | 0.00% | ¥587.00 | ¥594.00 | ¥584.00 | 249.90K |
| 2026-06-04 | ¥584.00 | -1.35% | ¥588.00 | ¥588.00 | ¥582.00 | 327.30K |
| 2026-06-03 | ¥592.00 | -0.34% | ¥590.00 | ¥592.00 | ¥584.00 | 272.40K |
| 2026-06-02 | ¥594.00 | +0.51% | ¥586.00 | ¥595.00 | ¥585.00 | 204.50K |
| 2026-06-01 | ¥591.00 | -1.66% | ¥600.00 | ¥600.00 | ¥586.00 | 473.70K |
| 2026-05-29 | ¥601.00 | -0.33% | ¥604.00 | ¥614.00 | ¥601.00 | 187.50K |
| 2026-05-28 | ¥603.00 | -0.33% | ¥609.00 | ¥610.00 | ¥599.00 | 245.80K |
| 2026-05-27 | ¥605.00 | +0.50% | ¥602.00 | ¥607.00 | ¥601.00 | 178.10K |
| 2026-05-26 | ¥602.00 | -0.33% | ¥602.00 | ¥606.00 | ¥598.00 | 203.90K |
| 2026-05-25 | ¥604.00 | -3.36% | ¥621.00 | ¥622.00 | ¥600.00 | 353.70K |
| 2026-05-22 | ¥625.00 | +0.97% | ¥617.00 | ¥627.00 | ¥615.00 | 212.00K |