SBI Insurance Group Co., Ltd. 7326
TSE · Japan · Finance
¥2,140.00-11.00 (-0.51%)
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 | ¥2,140.00 | -0.51% | ¥2,150.00 | ¥2,159.00 | ¥2,094.00 | 124.50K |
| 2026-09-30 | ¥2,151.00 | -10.34% | ¥2,355.00 | ¥2,436.00 | ¥2,111.00 | 396.80K |
| 2026-09-29 | ¥2,399.00 | +2.22% | ¥2,347.00 | ¥2,408.00 | ¥2,333.00 | 54.60K |
| 2026-09-28 | ¥2,347.00 | +2.04% | ¥2,312.00 | ¥2,352.00 | ¥2,305.00 | 27.30K |
| 2026-09-25 | ¥2,300.00 | +0.44% | ¥2,299.00 | ¥2,322.00 | ¥2,289.00 | 18.80K |
| 2026-09-24 | ¥2,290.00 | -0.09% | ¥2,300.00 | ¥2,310.00 | ¥2,252.00 | 23.50K |
| 2026-09-18 | ¥2,292.00 | -0.65% | ¥2,317.00 | ¥2,317.00 | ¥2,285.00 | 30.90K |
| 2026-09-17 | ¥2,307.00 | +1.23% | ¥2,288.00 | ¥2,317.00 | ¥2,283.00 | 43.70K |
| 2026-09-16 | ¥2,279.00 | +0.75% | ¥2,262.00 | ¥2,297.00 | ¥2,262.00 | 18.40K |
| 2026-09-15 | ¥2,262.00 | -0.31% | ¥2,268.00 | ¥2,268.00 | ¥2,248.00 | 20.10K |
| 2026-09-14 | ¥2,269.00 | +1.11% | ¥2,250.00 | ¥2,276.00 | ¥2,234.00 | 26.60K |
| 2026-09-11 | ¥2,244.00 | +2.42% | ¥2,180.00 | ¥2,254.00 | ¥2,150.00 | 50.30K |
| 2026-09-10 | ¥2,191.00 | +2.10% | ¥2,169.00 | ¥2,196.00 | ¥2,157.00 | 24.50K |
| 2026-09-09 | ¥2,146.00 | -1.06% | ¥2,168.00 | ¥2,170.00 | ¥2,145.00 | 19.40K |
| 2026-09-08 | ¥2,169.00 | +0.05% | ¥2,147.00 | ¥2,188.00 | ¥2,133.00 | 20.70K |
| 2026-09-07 | ¥2,168.00 | +1.21% | ¥2,141.00 | ¥2,168.00 | ¥2,121.00 | 18.90K |
| 2026-09-04 | ¥2,142.00 | +1.85% | ¥2,104.00 | ¥2,142.00 | ¥2,101.00 | 13.70K |
| 2026-09-03 | ¥2,103.00 | +0.05% | ¥2,104.00 | ¥2,111.00 | ¥2,095.00 | 21.70K |
| 2026-09-02 | ¥2,102.00 | -1.31% | ¥2,133.00 | ¥2,133.00 | ¥2,102.00 | 26.30K |
| 2026-09-01 | ¥2,130.00 | +0.52% | ¥2,121.00 | ¥2,136.00 | ¥2,120.00 | 9.70K |
| 2026-08-31 | ¥2,119.00 | +0.19% | ¥2,127.00 | ¥2,129.00 | ¥2,115.00 | 18.30K |
| 2026-08-28 | ¥2,115.00 | +0.09% | ¥2,112.00 | ¥2,126.00 | ¥2,112.00 | 14.90K |
| 2026-08-27 | ¥2,113.00 | +0.09% | ¥2,118.00 | ¥2,120.00 | ¥2,106.00 | 4.60K |
| 2026-08-26 | ¥2,111.00 | +0.19% | ¥2,112.00 | ¥2,118.00 | ¥2,105.00 | 7.70K |
| 2026-08-25 | ¥2,107.00 | +0.05% | ¥2,101.00 | ¥2,119.00 | ¥2,099.00 | 9.20K |
| 2026-08-24 | ¥2,106.00 | +0.38% | ¥2,103.00 | ¥2,116.00 | ¥2,100.00 | 12.20K |
| 2026-08-21 | ¥2,098.00 | +0.14% | ¥2,095.00 | ¥2,110.00 | ¥2,087.00 | 36.30K |
| 2026-08-20 | ¥2,095.00 | +0.77% | ¥2,100.00 | ¥2,110.00 | ¥2,093.00 | 23.90K |
| 2026-08-19 | ¥2,079.00 | -1.66% | ¥2,100.00 | ¥2,104.00 | ¥2,067.00 | 55.30K |
| 2026-08-18 | ¥2,114.00 | +0.67% | ¥2,114.00 | ¥2,123.00 | ¥2,101.00 | 10.70K |
| 2026-08-17 | ¥2,100.00 | +0.72% | ¥2,084.00 | ¥2,111.00 | ¥2,060.00 | 80.90K |
| 2026-08-14 | ¥2,085.00 | -0.62% | ¥2,098.00 | ¥2,110.00 | ¥2,085.00 | 27.40K |
| 2026-08-13 | ¥2,098.00 | 0.00% | ¥2,105.00 | ¥2,129.00 | ¥2,092.00 | 27.90K |
| 2026-08-12 | ¥2,098.00 | +0.33% | ¥2,103.00 | ¥2,112.00 | ¥2,098.00 | 12.10K |
| 2026-08-10 | ¥2,091.00 | -2.61% | ¥2,145.00 | ¥2,145.00 | ¥2,090.00 | 35.20K |
| 2026-08-07 | ¥2,147.00 | +3.27% | ¥2,082.00 | ¥2,157.00 | ¥2,082.00 | 18.40K |
| 2026-08-06 | ¥2,079.00 | -0.86% | ¥2,097.00 | ¥2,129.00 | ¥2,008.00 | 45.40K |
| 2026-08-05 | ¥2,097.00 | +1.26% | ¥2,072.00 | ¥2,108.00 | ¥2,072.00 | 11.50K |
| 2026-08-04 | ¥2,071.00 | -0.48% | ¥2,085.00 | ¥2,096.00 | ¥2,066.00 | 23.10K |
| 2026-08-03 | ¥2,081.00 | -1.75% | ¥2,114.00 | ¥2,114.00 | ¥2,060.00 | 24.00K |
| 2026-07-31 | ¥2,118.00 | +0.38% | ¥2,110.00 | ¥2,133.00 | ¥2,101.00 | 17.30K |
| 2026-07-30 | ¥2,110.00 | -0.99% | ¥2,131.00 | ¥2,133.00 | ¥2,104.00 | 7.60K |
| 2026-07-29 | ¥2,131.00 | +0.95% | ¥2,112.00 | ¥2,134.00 | ¥2,107.00 | 16.80K |
| 2026-07-28 | ¥2,111.00 | -2.04% | ¥2,135.00 | ¥2,151.00 | ¥2,111.00 | 14.80K |
| 2026-07-27 | ¥2,155.00 | +1.13% | ¥2,141.00 | ¥2,171.00 | ¥2,137.00 | 23.50K |
| 2026-07-24 | ¥2,131.00 | +0.33% | ¥2,124.00 | ¥2,137.00 | ¥2,111.00 | 10.60K |
| 2026-07-23 | ¥2,124.00 | 0.00% | ¥2,124.00 | ¥2,140.00 | ¥2,115.00 | 9.30K |
| 2026-07-22 | ¥2,124.00 | +1.63% | ¥2,100.00 | ¥2,136.00 | ¥2,077.00 | 21.40K |
| 2026-07-21 | ¥2,090.00 | +1.75% | ¥2,066.00 | ¥2,103.00 | ¥2,065.00 | 23.80K |
| 2026-07-17 | ¥2,054.00 | -1.82% | ¥2,086.00 | ¥2,086.00 | ¥2,046.00 | 31.10K |
| 2026-07-16 | ¥2,092.00 | -1.65% | ¥2,121.00 | ¥2,127.00 | ¥2,089.00 | 7.50K |
| 2026-07-15 | ¥2,127.00 | +1.14% | ¥2,117.00 | ¥2,134.00 | ¥2,110.00 | 6.30K |
| 2026-07-14 | ¥2,103.00 | +1.40% | ¥2,074.00 | ¥2,105.00 | ¥2,074.00 | 11.20K |
| 2026-07-13 | ¥2,074.00 | +0.19% | ¥2,077.00 | ¥2,095.00 | ¥2,065.00 | 11.70K |
| 2026-07-10 | ¥2,070.00 | -0.38% | ¥2,076.00 | ¥2,087.00 | ¥2,062.00 | 14.10K |
| 2026-07-09 | ¥2,078.00 | +0.29% | ¥2,066.00 | ¥2,085.00 | ¥2,066.00 | 5.90K |
| 2026-07-08 | ¥2,072.00 | -0.48% | ¥2,082.00 | ¥2,089.00 | ¥2,066.00 | 14.10K |
| 2026-07-07 | ¥2,082.00 | -1.47% | ¥2,113.00 | ¥2,120.00 | ¥2,082.00 | 6.40K |
| 2026-07-06 | ¥2,113.00 | +1.20% | ¥2,088.00 | ¥2,118.00 | ¥2,071.00 | 13.10K |
| 2026-07-03 | ¥2,088.00 | +0.77% | ¥2,072.00 | ¥2,105.00 | ¥2,072.00 | 9.20K |
| 2026-07-02 | ¥2,072.00 | +0.34% | ¥2,098.00 | ¥2,110.00 | ¥2,072.00 | 6.50K |
| 2026-07-01 | ¥2,065.00 | -1.15% | ¥2,089.00 | ¥2,096.00 | ¥2,064.00 | 15.20K |
| 2026-06-30 | ¥2,089.00 | +0.38% | ¥2,083.00 | ¥2,100.00 | ¥2,083.00 | 6.10K |
| 2026-06-29 | ¥2,081.00 | 0.00% | ¥2,095.00 | ¥2,121.00 | ¥2,077.00 | 25.60K |
| 2026-06-26 | ¥2,081.00 | -1.14% | ¥2,104.00 | ¥2,143.00 | ¥2,081.00 | 27.80K |
| 2026-06-25 | ¥2,105.00 | +1.74% | ¥2,065.00 | ¥2,106.00 | ¥2,060.00 | 23.10K |
| 2026-06-24 | ¥2,069.00 | -0.48% | ¥2,097.00 | ¥2,099.00 | ¥2,045.00 | 24.40K |
| 2026-06-23 | ¥2,079.00 | -1.28% | ¥2,106.00 | ¥2,106.00 | ¥2,075.00 | 10.70K |
| 2026-06-22 | ¥2,106.00 | 0.00% | ¥2,092.00 | ¥2,120.00 | ¥2,091.00 | 7.30K |
| 2026-06-19 | ¥2,106.00 | +0.29% | ¥2,092.00 | ¥2,115.00 | ¥2,077.00 | 12.20K |
| 2026-06-18 | ¥2,100.00 | +0.72% | ¥2,086.00 | ¥2,116.00 | ¥2,084.00 | 16.30K |
| 2026-06-17 | ¥2,085.00 | -1.56% | ¥2,138.00 | ¥2,155.00 | ¥2,085.00 | 21.50K |
| 2026-06-16 | ¥2,118.00 | -2.80% | ¥2,179.00 | ¥2,179.00 | ¥2,099.00 | 23.40K |
| 2026-06-15 | ¥2,179.00 | +0.09% | ¥2,200.00 | ¥2,214.00 | ¥2,165.00 | 23.90K |
| 2026-06-12 | ¥2,177.00 | +0.74% | ¥2,170.00 | ¥2,193.00 | ¥2,150.00 | 19.40K |
| 2026-06-11 | ¥2,161.00 | -1.77% | ¥2,199.00 | ¥2,199.00 | ¥2,120.00 | 22.20K |
| 2026-06-10 | ¥2,200.00 | +0.59% | ¥2,203.00 | ¥2,242.00 | ¥2,179.00 | 20.70K |
| 2026-06-09 | ¥2,187.00 | +2.15% | ¥2,143.00 | ¥2,217.00 | ¥2,143.00 | 21.60K |
| 2026-06-08 | ¥2,141.00 | -1.61% | ¥2,101.00 | ¥2,152.00 | ¥2,100.00 | 37.50K |
| 2026-06-05 | ¥2,176.00 | +1.63% | ¥2,190.00 | ¥2,226.00 | ¥2,168.00 | 26.50K |
| 2026-06-04 | ¥2,141.00 | -2.10% | ¥2,151.00 | ¥2,168.00 | ¥2,141.00 | 24.10K |
| 2026-06-03 | ¥2,187.00 | -1.93% | ¥2,243.00 | ¥2,243.00 | ¥2,156.00 | 30.80K |
| 2026-06-02 | ¥2,230.00 | -0.40% | ¥2,238.00 | ¥2,245.00 | ¥2,210.00 | 17.00K |
| 2026-06-01 | ¥2,239.00 | -2.10% | ¥2,287.00 | ¥2,287.00 | ¥2,217.00 | 33.10K |
| 2026-05-29 | ¥2,287.00 | -0.44% | ¥2,301.00 | ¥2,337.00 | ¥2,287.00 | 22.40K |
| 2026-05-28 | ¥2,297.00 | -0.35% | ¥2,305.00 | ¥2,349.00 | ¥2,295.00 | 26.80K |
| 2026-05-27 | ¥2,305.00 | -0.13% | ¥2,308.00 | ¥2,310.00 | ¥2,271.00 | 22.80K |
| 2026-05-26 | ¥2,308.00 | +2.81% | ¥2,255.00 | ¥2,320.00 | ¥2,251.00 | 37.80K |
| 2026-05-25 | ¥2,245.00 | -4.43% | ¥2,350.00 | ¥2,350.00 | ¥2,206.00 | 46.60K |
| 2026-05-22 | ¥2,349.00 | +2.76% | ¥2,314.00 | ¥2,364.00 | ¥2,287.00 | 47.90K |