SBI Leasing Services Co.,Ltd. 5834
TSE · Japan · Finance
¥2,753.00-43.00 (-1.54%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,784.00 | -0.43% | ¥2,799.00 | ¥2,804.00 | ¥2,780.00 | 4.10K |
| 2026-10-01 | ¥2,796.00 | -1.38% | ¥2,846.00 | ¥2,846.00 | ¥2,768.00 | 56.60K |
| 2026-09-30 | ¥2,835.00 | +0.75% | ¥2,814.00 | ¥2,850.00 | ¥2,793.00 | 28.90K |
| 2026-09-29 | ¥2,814.00 | -2.12% | ¥2,845.00 | ¥2,845.00 | ¥2,804.00 | 28.70K |
| 2026-09-28 | ¥2,875.00 | -0.86% | ¥2,916.00 | ¥2,917.00 | ¥2,874.00 | 35.60K |
| 2026-09-25 | ¥2,900.00 | +1.29% | ¥2,888.00 | ¥2,918.00 | ¥2,873.00 | 59.30K |
| 2026-09-24 | ¥2,863.00 | +0.95% | ¥2,840.00 | ¥2,870.00 | ¥2,833.00 | 41.80K |
| 2026-09-18 | ¥2,836.00 | +0.50% | ¥2,840.00 | ¥2,846.00 | ¥2,812.00 | 23.80K |
| 2026-09-17 | ¥2,822.00 | +1.47% | ¥2,783.00 | ¥2,832.00 | ¥2,783.00 | 32.30K |
| 2026-09-16 | ¥2,781.00 | -0.75% | ¥2,776.00 | ¥2,824.00 | ¥2,776.00 | 36.10K |
| 2026-09-15 | ¥2,802.00 | +1.48% | ¥2,785.00 | ¥2,820.00 | ¥2,770.00 | 23.10K |
| 2026-09-14 | ¥2,761.00 | +0.69% | ¥2,746.00 | ¥2,777.00 | ¥2,720.00 | 41.50K |
| 2026-09-11 | ¥2,742.00 | -1.58% | ¥2,775.00 | ¥2,810.00 | ¥2,738.00 | 39.30K |
| 2026-09-10 | ¥2,786.00 | -1.10% | ¥2,793.00 | ¥2,810.00 | ¥2,775.00 | 22.40K |
| 2026-09-09 | ¥2,817.00 | +0.28% | ¥2,809.00 | ¥2,829.00 | ¥2,775.00 | 36.20K |
| 2026-09-08 | ¥2,809.00 | +0.64% | ¥2,780.00 | ¥2,845.00 | ¥2,754.00 | 68.00K |
| 2026-09-07 | ¥2,791.00 | +0.54% | ¥2,776.00 | ¥2,800.00 | ¥2,755.00 | 59.40K |
| 2026-09-04 | ¥2,776.00 | +1.95% | ¥2,710.00 | ¥2,776.00 | ¥2,710.00 | 46.20K |
| 2026-09-03 | ¥2,723.00 | +0.74% | ¥2,727.00 | ¥2,742.00 | ¥2,707.00 | 34.50K |
| 2026-09-02 | ¥2,703.00 | -1.60% | ¥2,733.00 | ¥2,742.00 | ¥2,703.00 | 72.30K |
| 2026-09-01 | ¥2,747.00 | +0.99% | ¥2,715.00 | ¥2,760.00 | ¥2,704.00 | 46.20K |
| 2026-08-31 | ¥2,720.00 | +0.22% | ¥2,701.00 | ¥2,722.00 | ¥2,687.00 | 39.90K |
| 2026-08-28 | ¥2,714.00 | +0.33% | ¥2,706.00 | ¥2,726.00 | ¥2,691.00 | 63.90K |
| 2026-08-27 | ¥2,705.00 | -0.26% | ¥2,712.00 | ¥2,725.00 | ¥2,698.00 | 32.80K |
| 2026-08-26 | ¥2,712.00 | -0.04% | ¥2,736.00 | ¥2,739.00 | ¥2,701.00 | 51.60K |
| 2026-08-25 | ¥2,713.00 | -1.09% | ¥2,749.00 | ¥2,755.00 | ¥2,693.00 | 55.50K |
| 2026-08-24 | ¥2,743.00 | -0.69% | ¥2,800.00 | ¥2,801.00 | ¥2,734.00 | 90.80K |
| 2026-08-21 | ¥2,762.00 | -0.04% | ¥2,725.00 | ¥2,777.00 | ¥2,723.00 | 71.40K |
| 2026-08-20 | ¥2,763.00 | +3.48% | ¥2,720.00 | ¥2,767.00 | ¥2,705.00 | 46.80K |
| 2026-08-19 | ¥2,670.00 | -2.63% | ¥2,720.00 | ¥2,720.00 | ¥2,661.00 | 98.20K |
| 2026-08-18 | ¥2,742.00 | -2.35% | ¥2,805.00 | ¥2,821.00 | ¥2,741.00 | 64.10K |
| 2026-08-17 | ¥2,808.00 | -0.18% | ¥2,813.00 | ¥2,843.00 | ¥2,770.00 | 51.80K |
| 2026-08-14 | ¥2,813.00 | +1.59% | ¥2,774.00 | ¥2,831.00 | ¥2,760.00 | 70.80K |
| 2026-08-13 | ¥2,769.00 | -0.36% | ¥2,771.00 | ¥2,815.00 | ¥2,768.00 | 43.20K |
| 2026-08-12 | ¥2,779.00 | +0.80% | ¥2,774.00 | ¥2,795.00 | ¥2,762.00 | 35.20K |
| 2026-08-10 | ¥2,757.00 | -0.76% | ¥2,814.00 | ¥2,814.00 | ¥2,749.00 | 47.80K |
| 2026-08-07 | ¥2,778.00 | -1.35% | ¥2,827.00 | ¥2,829.00 | ¥2,769.00 | 34.40K |
| 2026-08-06 | ¥2,816.00 | +2.77% | ¥2,745.00 | ¥2,816.00 | ¥2,745.00 | 42.80K |
| 2026-08-05 | ¥2,740.00 | +1.07% | ¥2,727.00 | ¥2,753.00 | ¥2,720.00 | 30.30K |
| 2026-08-04 | ¥2,711.00 | -2.20% | ¥2,770.00 | ¥2,793.00 | ¥2,710.00 | 66.90K |
| 2026-08-03 | ¥2,772.00 | -2.05% | ¥2,880.00 | ¥2,880.00 | ¥2,740.00 | 100.60K |
| 2026-07-31 | ¥2,830.00 | +2.02% | ¥2,799.00 | ¥2,834.00 | ¥2,740.00 | 90.00K |
| 2026-07-30 | ¥2,774.00 | -4.84% | ¥2,889.00 | ¥2,889.00 | ¥2,764.00 | 140.20K |
| 2026-07-29 | ¥2,915.00 | +6.27% | ¥2,789.00 | ¥2,964.00 | ¥2,750.00 | 413.50K |
| 2026-07-28 | ¥2,743.00 | -3.01% | ¥2,800.00 | ¥2,820.00 | ¥2,740.00 | 72.20K |
| 2026-07-27 | ¥2,828.00 | +2.20% | ¥2,795.00 | ¥2,832.00 | ¥2,781.00 | 58.70K |
| 2026-07-24 | ¥2,767.00 | -1.11% | ¥2,795.00 | ¥2,795.00 | ¥2,760.00 | 105.50K |
| 2026-07-23 | ¥2,798.00 | +0.39% | ¥2,787.00 | ¥2,815.00 | ¥2,787.00 | 42.80K |
| 2026-07-22 | ¥2,787.00 | +0.61% | ¥2,802.00 | ¥2,819.00 | ¥2,760.00 | 57.20K |
| 2026-07-21 | ¥2,770.00 | +4.45% | ¥2,674.00 | ¥2,787.00 | ¥2,673.00 | 141.40K |
| 2026-07-17 | ¥2,652.00 | -2.86% | ¥2,702.00 | ¥2,715.00 | ¥2,611.00 | 103.10K |
| 2026-07-16 | ¥2,730.00 | -0.33% | ¥2,739.00 | ¥2,772.00 | ¥2,720.00 | 45.20K |
| 2026-07-15 | ¥2,739.00 | +0.62% | ¥2,702.00 | ¥2,739.00 | ¥2,690.00 | 34.90K |
| 2026-07-14 | ¥2,722.00 | +1.68% | ¥2,680.00 | ¥2,735.00 | ¥2,680.00 | 49.00K |
| 2026-07-13 | ¥2,677.00 | +0.19% | ¥2,698.00 | ¥2,704.00 | ¥2,635.00 | 46.80K |
| 2026-07-10 | ¥2,672.00 | +2.02% | ¥2,631.00 | ¥2,700.00 | ¥2,631.00 | 24.40K |
| 2026-07-09 | ¥2,619.00 | -0.95% | ¥2,643.00 | ¥2,643.00 | ¥2,607.00 | 44.40K |
| 2026-07-08 | ¥2,644.00 | -2.33% | ¥2,698.00 | ¥2,698.00 | ¥2,639.00 | 49.20K |
| 2026-07-07 | ¥2,707.00 | +0.37% | ¥2,716.00 | ¥2,745.00 | ¥2,703.00 | 53.30K |
| 2026-07-06 | ¥2,697.00 | 0.00% | ¥2,683.00 | ¥2,719.00 | ¥2,683.00 | 48.10K |
| 2026-07-03 | ¥2,697.00 | +0.86% | ¥2,682.00 | ¥2,706.00 | ¥2,668.00 | 35.10K |
| 2026-07-02 | ¥2,674.00 | +1.33% | ¥2,643.00 | ¥2,700.00 | ¥2,642.00 | 45.00K |
| 2026-07-01 | ¥2,639.00 | -1.27% | ¥2,671.00 | ¥2,684.00 | ¥2,623.00 | 58.20K |
| 2026-06-30 | ¥2,673.00 | -0.89% | ¥2,738.00 | ¥2,738.00 | ¥2,661.00 | 51.60K |
| 2026-06-29 | ¥2,697.00 | +2.47% | ¥2,732.00 | ¥2,740.00 | ¥2,630.00 | 101.50K |
| 2026-06-26 | ¥2,632.00 | +0.11% | ¥2,631.00 | ¥2,650.00 | ¥2,598.00 | 53.10K |
| 2026-06-25 | ¥2,629.00 | +2.18% | ¥2,623.00 | ¥2,629.00 | ¥2,579.00 | 64.00K |
| 2026-06-24 | ¥2,573.00 | -1.64% | ¥2,620.00 | ¥2,640.00 | ¥2,558.00 | 96.70K |
| 2026-06-23 | ¥2,616.00 | +5.10% | ¥2,669.00 | ¥2,691.00 | ¥2,606.00 | 209.80K |
| 2026-06-22 | ¥2,489.00 | +2.01% | ¥2,441.00 | ¥2,489.00 | ¥2,440.00 | 44.30K |
| 2026-06-19 | ¥2,440.00 | -2.90% | ¥2,528.00 | ¥2,549.00 | ¥2,418.00 | 66.10K |
| 2026-06-18 | ¥2,513.00 | -1.30% | ¥2,559.00 | ¥2,576.00 | ¥2,510.00 | 70.90K |
| 2026-06-17 | ¥2,546.00 | +3.88% | ¥2,470.00 | ¥2,555.00 | ¥2,452.00 | 95.30K |
| 2026-06-16 | ¥2,451.00 | -0.08% | ¥2,460.00 | ¥2,478.00 | ¥2,441.00 | 53.70K |
| 2026-06-15 | ¥2,453.00 | +3.20% | ¥2,427.00 | ¥2,470.00 | ¥2,383.00 | 161.50K |
| 2026-06-12 | ¥2,377.00 | +4.67% | ¥2,289.00 | ¥2,383.00 | ¥2,280.00 | 113.40K |
| 2026-06-11 | ¥2,271.00 | +0.84% | ¥2,240.00 | ¥2,271.00 | ¥2,194.00 | 113.40K |
| 2026-06-10 | ¥2,252.00 | +0.40% | ¥2,250.00 | ¥2,285.00 | ¥2,229.00 | 74.10K |
| 2026-06-09 | ¥2,243.00 | +0.58% | ¥2,239.00 | ¥2,280.00 | ¥2,231.00 | 58.60K |
| 2026-06-08 | ¥2,230.00 | +0.04% | ¥2,179.00 | ¥2,241.00 | ¥2,165.00 | 118.20K |
| 2026-06-05 | ¥2,229.00 | +2.06% | ¥2,190.00 | ¥2,253.00 | ¥2,190.00 | 78.80K |
| 2026-06-04 | ¥2,184.00 | -1.71% | ¥2,209.00 | ¥2,216.00 | ¥2,173.00 | 78.60K |
| 2026-06-03 | ¥2,222.00 | +0.45% | ¥2,210.00 | ¥2,245.00 | ¥2,185.00 | 111.50K |
| 2026-06-02 | ¥2,212.00 | +0.14% | ¥2,210.00 | ¥2,215.00 | ¥2,155.00 | 119.30K |
| 2026-06-01 | ¥2,209.00 | -3.96% | ¥2,289.00 | ¥2,289.00 | ¥2,200.00 | 167.00K |
| 2026-05-29 | ¥2,300.00 | +2.04% | ¥2,252.00 | ¥2,315.00 | ¥2,252.00 | 87.30K |
| 2026-05-28 | ¥2,254.00 | +0.13% | ¥2,246.00 | ¥2,254.00 | ¥2,210.00 | 81.20K |
| 2026-05-27 | ¥2,251.00 | -2.55% | ¥2,325.00 | ¥2,325.00 | ¥2,240.00 | 104.00K |
| 2026-05-26 | ¥2,310.00 | -1.11% | ¥2,344.00 | ¥2,354.00 | ¥2,298.00 | 74.70K |
| 2026-05-25 | ¥2,336.00 | +2.05% | ¥2,327.00 | ¥2,349.00 | ¥2,298.00 | 94.30K |