SBI Shinsei Bank, Limited 8303
TSE · Japan · Finance
¥1,528.50-1.00 (-0.07%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,529.50 | -2.08% | ¥1,560.00 | ¥1,560.50 | ¥1,515.00 | 3.83M |
| 2026-09-30 | ¥1,562.00 | +0.61% | ¥1,553.00 | ¥1,576.00 | ¥1,542.50 | 2.39M |
| 2026-09-29 | ¥1,552.50 | -4.34% | ¥1,598.00 | ¥1,599.00 | ¥1,551.00 | 3.49M |
| 2026-09-28 | ¥1,623.00 | +0.25% | ¥1,620.00 | ¥1,627.50 | ¥1,613.00 | 2.75M |
| 2026-09-25 | ¥1,619.00 | +2.92% | ¥1,580.00 | ¥1,619.00 | ¥1,577.50 | 3.40M |
| 2026-09-24 | ¥1,573.00 | -3.91% | ¥1,605.00 | ¥1,612.00 | ¥1,570.00 | 5.12M |
| 2026-09-18 | ¥1,637.00 | +1.05% | ¥1,622.00 | ¥1,641.50 | ¥1,599.50 | 4.78M |
| 2026-09-17 | ¥1,620.00 | +1.73% | ¥1,603.00 | ¥1,639.00 | ¥1,602.00 | 3.25M |
| 2026-09-16 | ¥1,592.50 | -1.03% | ¥1,607.00 | ¥1,633.50 | ¥1,591.50 | 2.55M |
| 2026-09-15 | ¥1,609.00 | -1.29% | ¥1,621.50 | ¥1,628.50 | ¥1,598.00 | 2.72M |
| 2026-09-14 | ¥1,630.00 | +3.92% | ¥1,579.50 | ¥1,644.00 | ¥1,577.00 | 5.38M |
| 2026-09-11 | ¥1,568.50 | -0.48% | ¥1,545.50 | ¥1,578.50 | ¥1,543.50 | 2.72M |
| 2026-09-10 | ¥1,576.00 | +3.58% | ¥1,514.50 | ¥1,576.00 | ¥1,513.00 | 2.95M |
| 2026-09-09 | ¥1,521.50 | -1.71% | ¥1,549.00 | ¥1,563.00 | ¥1,521.50 | 3.03M |
| 2026-09-08 | ¥1,548.00 | -2.12% | ¥1,574.00 | ¥1,583.50 | ¥1,548.00 | 2.45M |
| 2026-09-07 | ¥1,581.50 | +0.86% | ¥1,566.50 | ¥1,584.00 | ¥1,551.00 | 2.29M |
| 2026-09-04 | ¥1,568.00 | -0.32% | ¥1,580.00 | ¥1,582.50 | ¥1,543.00 | 3.71M |
| 2026-09-03 | ¥1,573.00 | +1.16% | ¥1,553.00 | ¥1,592.50 | ¥1,549.50 | 2.96M |
| 2026-09-02 | ¥1,555.00 | -1.58% | ¥1,555.00 | ¥1,565.50 | ¥1,546.00 | 2.85M |
| 2026-09-01 | ¥1,580.00 | +0.64% | ¥1,559.50 | ¥1,585.50 | ¥1,548.50 | 2.42M |
| 2026-08-31 | ¥1,570.00 | -0.70% | ¥1,590.00 | ¥1,591.00 | ¥1,556.50 | 2.06M |
| 2026-08-28 | ¥1,581.00 | +1.48% | ¥1,561.50 | ¥1,585.00 | ¥1,554.00 | 2.02M |
| 2026-08-27 | ¥1,558.00 | +0.58% | ¥1,549.00 | ¥1,574.00 | ¥1,547.00 | 1.74M |
| 2026-08-26 | ¥1,549.00 | +0.58% | ¥1,545.00 | ¥1,565.00 | ¥1,542.00 | 2.39M |
| 2026-08-25 | ¥1,540.00 | -0.58% | ¥1,562.00 | ¥1,570.50 | ¥1,532.50 | 2.24M |
| 2026-08-24 | ¥1,549.00 | -1.15% | ¥1,574.50 | ¥1,581.50 | ¥1,547.50 | 2.04M |
| 2026-08-21 | ¥1,567.00 | +1.00% | ¥1,550.00 | ¥1,568.00 | ¥1,535.50 | 2.08M |
| 2026-08-20 | ¥1,551.50 | -0.39% | ¥1,561.00 | ¥1,565.50 | ¥1,536.00 | 2.50M |
| 2026-08-19 | ¥1,557.50 | -4.24% | ¥1,612.00 | ¥1,615.50 | ¥1,552.50 | 3.69M |
| 2026-08-18 | ¥1,626.50 | -0.06% | ¥1,623.50 | ¥1,631.00 | ¥1,606.00 | 2.51M |
| 2026-08-17 | ¥1,627.50 | +2.01% | ¥1,608.00 | ¥1,636.00 | ¥1,607.50 | 3.49M |
| 2026-08-14 | ¥1,595.50 | -1.08% | ¥1,605.00 | ¥1,633.00 | ¥1,590.00 | 4.18M |
| 2026-08-13 | ¥1,613.00 | +2.12% | ¥1,586.00 | ¥1,613.00 | ¥1,580.00 | 4.57M |
| 2026-08-12 | ¥1,579.50 | +2.27% | ¥1,549.00 | ¥1,587.00 | ¥1,546.50 | 3.84M |
| 2026-08-10 | ¥1,544.50 | -0.42% | ¥1,565.00 | ¥1,567.00 | ¥1,533.50 | 2.07M |
| 2026-08-07 | ¥1,551.00 | -0.86% | ¥1,563.00 | ¥1,573.50 | ¥1,529.00 | 3.54M |
| 2026-08-06 | ¥1,564.50 | +4.27% | ¥1,525.00 | ¥1,577.00 | ¥1,520.00 | 8.50M |
| 2026-08-05 | ¥1,500.50 | +4.35% | ¥1,449.50 | ¥1,504.00 | ¥1,443.00 | 6.28M |
| 2026-08-04 | ¥1,438.00 | -1.03% | ¥1,462.50 | ¥1,475.00 | ¥1,428.50 | 3.82M |
| 2026-08-03 | ¥1,453.00 | -2.55% | ¥1,501.00 | ¥1,503.00 | ¥1,437.50 | 4.95M |
| 2026-07-31 | ¥1,491.00 | +5.15% | ¥1,421.00 | ¥1,527.50 | ¥1,405.50 | 12.82M |
| 2026-07-30 | ¥1,418.00 | -0.53% | ¥1,418.00 | ¥1,430.00 | ¥1,407.00 | 3.26M |
| 2026-07-29 | ¥1,425.50 | -1.11% | ¥1,447.50 | ¥1,450.50 | ¥1,414.00 | 5.08M |
| 2026-07-28 | ¥1,441.50 | -1.27% | ¥1,459.00 | ¥1,465.00 | ¥1,430.00 | 3.39M |
| 2026-07-27 | ¥1,460.00 | +2.56% | ¥1,433.00 | ¥1,460.00 | ¥1,423.00 | 2.43M |
| 2026-07-24 | ¥1,423.50 | -1.79% | ¥1,425.00 | ¥1,430.00 | ¥1,411.00 | 2.81M |
| 2026-07-23 | ¥1,449.50 | +0.45% | ¥1,441.50 | ¥1,456.50 | ¥1,435.50 | 1.92M |
| 2026-07-22 | ¥1,443.00 | +0.17% | ¥1,451.00 | ¥1,454.00 | ¥1,439.00 | 2.31M |
| 2026-07-21 | ¥1,440.50 | +2.27% | ¥1,419.50 | ¥1,446.50 | ¥1,414.00 | 2.95M |
| 2026-07-17 | ¥1,408.50 | -3.40% | ¥1,451.00 | ¥1,469.50 | ¥1,392.00 | 5.05M |
| 2026-07-16 | ¥1,458.00 | -0.95% | ¥1,470.00 | ¥1,483.00 | ¥1,455.00 | 2.23M |
| 2026-07-15 | ¥1,472.00 | +1.48% | ¥1,465.00 | ¥1,478.50 | ¥1,452.00 | 2.50M |
| 2026-07-14 | ¥1,450.50 | +0.45% | ¥1,455.00 | ¥1,471.50 | ¥1,448.00 | 2.40M |
| 2026-07-13 | ¥1,444.00 | -0.35% | ¥1,457.00 | ¥1,464.50 | ¥1,439.00 | 1.75M |
| 2026-07-10 | ¥1,449.00 | +0.63% | ¥1,455.00 | ¥1,464.00 | ¥1,442.00 | 2.15M |
| 2026-07-09 | ¥1,440.00 | -1.77% | ¥1,460.00 | ¥1,465.00 | ¥1,431.50 | 2.60M |
| 2026-07-08 | ¥1,466.00 | -2.14% | ¥1,489.00 | ¥1,506.50 | ¥1,445.00 | 4.14M |
| 2026-07-07 | ¥1,498.00 | +2.11% | ¥1,490.00 | ¥1,532.00 | ¥1,488.50 | 5.16M |
| 2026-07-06 | ¥1,467.00 | +1.35% | ¥1,456.50 | ¥1,482.00 | ¥1,449.00 | 3.19M |
| 2026-07-03 | ¥1,447.50 | +2.51% | ¥1,431.00 | ¥1,454.50 | ¥1,430.50 | 2.93M |
| 2026-07-02 | ¥1,412.00 | +3.29% | ¥1,392.00 | ¥1,427.00 | ¥1,386.00 | 4.00M |
| 2026-07-01 | ¥1,367.00 | -0.94% | ¥1,380.00 | ¥1,387.50 | ¥1,358.00 | 3.39M |
| 2026-06-30 | ¥1,380.00 | -3.16% | ¥1,416.00 | ¥1,416.00 | ¥1,380.00 | 3.40M |
| 2026-06-29 | ¥1,425.00 | +2.55% | ¥1,402.00 | ¥1,425.00 | ¥1,394.00 | 2.36M |
| 2026-06-26 | ¥1,389.50 | -0.39% | ¥1,392.50 | ¥1,414.00 | ¥1,382.00 | 3.38M |
| 2026-06-25 | ¥1,395.00 | -1.41% | ¥1,435.00 | ¥1,441.00 | ¥1,394.50 | 2.97M |
| 2026-06-24 | ¥1,415.00 | +1.36% | ¥1,410.00 | ¥1,431.50 | ¥1,404.00 | 2.84M |
| 2026-06-23 | ¥1,396.00 | -1.86% | ¥1,423.00 | ¥1,434.50 | ¥1,396.00 | 3.00M |
| 2026-06-22 | ¥1,422.50 | -2.57% | ¥1,440.00 | ¥1,452.50 | ¥1,422.50 | 3.29M |
| 2026-06-19 | ¥1,460.00 | -1.98% | ¥1,492.50 | ¥1,495.00 | ¥1,427.00 | 17.94M |
| 2026-06-18 | ¥1,489.50 | +3.08% | ¥1,453.00 | ¥1,494.00 | ¥1,440.50 | 4.22M |
| 2026-06-17 | ¥1,445.00 | -0.28% | ¥1,470.00 | ¥1,496.00 | ¥1,445.00 | 5.47M |
| 2026-06-16 | ¥1,449.00 | -2.85% | ¥1,493.00 | ¥1,509.00 | ¥1,435.00 | 6.08M |
| 2026-06-15 | ¥1,491.50 | +2.16% | ¥1,476.00 | ¥1,526.00 | ¥1,473.50 | 5.23M |
| 2026-06-12 | ¥1,460.00 | +1.67% | ¥1,420.00 | ¥1,461.50 | ¥1,393.00 | 9.10M |
| 2026-06-11 | ¥1,436.00 | -0.62% | ¥1,460.00 | ¥1,463.00 | ¥1,417.50 | 3.81M |
| 2026-06-10 | ¥1,445.00 | -3.31% | ¥1,491.00 | ¥1,551.00 | ¥1,444.00 | 10.03M |
| 2026-06-09 | ¥1,494.50 | +7.32% | ¥1,408.50 | ¥1,494.50 | ¥1,401.50 | 9.92M |
| 2026-06-08 | ¥1,392.50 | -0.25% | ¥1,366.00 | ¥1,413.50 | ¥1,362.00 | 3.73M |
| 2026-06-05 | ¥1,396.00 | -1.55% | ¥1,448.00 | ¥1,455.50 | ¥1,396.00 | 6.48M |
| 2026-06-04 | ¥1,418.00 | +1.87% | ¥1,401.50 | ¥1,442.00 | ¥1,377.00 | 7.74M |
| 2026-06-03 | ¥1,392.00 | +2.43% | ¥1,364.00 | ¥1,412.00 | ¥1,333.00 | 7.83M |
| 2026-06-02 | ¥1,359.00 | 0.00% | ¥1,351.00 | ¥1,378.00 | ¥1,325.00 | 5.48M |
| 2026-06-01 | ¥1,359.00 | -2.79% | ¥1,418.50 | ¥1,419.50 | ¥1,353.00 | 5.26M |
| 2026-05-29 | ¥1,398.00 | +2.83% | ¥1,369.00 | ¥1,412.00 | ¥1,365.00 | 8.61M |
| 2026-05-28 | ¥1,359.50 | -1.49% | ¥1,392.00 | ¥1,406.00 | ¥1,348.00 | 7.49M |
| 2026-05-27 | ¥1,380.00 | -3.40% | ¥1,412.50 | ¥1,423.00 | ¥1,361.50 | 11.96M |
| 2026-05-26 | ¥1,428.50 | -2.06% | ¥1,452.50 | ¥1,464.00 | ¥1,425.50 | 7.71M |
| 2026-05-25 | ¥1,458.50 | -1.52% | ¥1,480.00 | ¥1,485.00 | ¥1,457.50 | 5.74M |
| 2026-05-22 | ¥1,481.00 | -1.27% | ¥1,501.00 | ¥1,538.50 | ¥1,474.00 | 8.00M |