SBI Holdings Incorporated 8473
TSE · Japan · Finance
¥3,157.00-5.00 (-0.16%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,157.00 | -0.16% | ¥3,121.00 | ¥3,180.00 | ¥3,113.00 | 2.42M |
| 2026-09-30 | ¥3,162.00 | +2.66% | ¥3,100.00 | ¥3,170.00 | ¥3,078.00 | 3.55M |
| 2026-09-29 | ¥3,080.00 | -4.61% | ¥3,144.00 | ¥3,175.00 | ¥3,080.00 | 4.86M |
| 2026-09-28 | ¥3,229.00 | -2.09% | ¥3,282.00 | ¥3,288.00 | ¥3,225.00 | 3.73M |
| 2026-09-25 | ¥3,298.00 | +1.45% | ¥3,251.00 | ¥3,314.00 | ¥3,251.00 | 2.70M |
| 2026-09-24 | ¥3,251.00 | -0.64% | ¥3,300.00 | ¥3,301.00 | ¥3,248.00 | 3.47M |
| 2026-09-18 | ¥3,272.00 | +0.49% | ¥3,291.00 | ¥3,296.00 | ¥3,221.00 | 4.48M |
| 2026-09-17 | ¥3,256.00 | +0.62% | ¥3,235.00 | ¥3,300.00 | ¥3,230.00 | 3.99M |
| 2026-09-16 | ¥3,236.00 | -1.37% | ¥3,221.00 | ¥3,252.00 | ¥3,208.00 | 4.87M |
| 2026-09-15 | ¥3,281.00 | -1.38% | ¥3,301.00 | ¥3,325.00 | ¥3,250.00 | 2.39M |
| 2026-09-14 | ¥3,327.00 | +1.99% | ¥3,262.00 | ¥3,327.00 | ¥3,220.00 | 2.49M |
| 2026-09-11 | ¥3,262.00 | -0.85% | ¥3,220.00 | ¥3,278.00 | ¥3,205.00 | 2.91M |
| 2026-09-10 | ¥3,290.00 | +2.27% | ¥3,210.00 | ¥3,295.00 | ¥3,205.00 | 3.68M |
| 2026-09-09 | ¥3,217.00 | -3.94% | ¥3,303.00 | ¥3,310.00 | ¥3,217.00 | 5.03M |
| 2026-09-08 | ¥3,349.00 | -0.45% | ¥3,362.00 | ¥3,423.00 | ¥3,320.00 | 3.19M |
| 2026-09-07 | ¥3,364.00 | -0.77% | ¥3,397.00 | ¥3,438.00 | ¥3,364.00 | 3.06M |
| 2026-09-04 | ¥3,390.00 | +3.86% | ¥3,340.00 | ¥3,403.00 | ¥3,301.00 | 6.38M |
| 2026-09-03 | ¥3,264.00 | +1.15% | ¥3,260.00 | ¥3,310.00 | ¥3,253.00 | 3.48M |
| 2026-09-02 | ¥3,227.00 | -2.18% | ¥3,255.00 | ¥3,278.00 | ¥3,205.00 | 4.29M |
| 2026-09-01 | ¥3,299.00 | -0.45% | ¥3,303.00 | ¥3,320.00 | ¥3,252.00 | 4.31M |
| 2026-08-31 | ¥3,314.00 | -3.30% | ¥3,380.00 | ¥3,397.00 | ¥3,282.00 | 5.44M |
| 2026-08-28 | ¥3,427.00 | +0.65% | ¥3,405.00 | ¥3,440.00 | ¥3,362.00 | 4.56M |
| 2026-08-27 | ¥3,405.00 | +0.32% | ¥3,360.00 | ¥3,414.00 | ¥3,350.00 | 4.33M |
| 2026-08-26 | ¥3,394.00 | +5.01% | ¥3,256.00 | ¥3,415.00 | ¥3,245.00 | 7.55M |
| 2026-08-25 | ¥3,232.00 | +1.28% | ¥3,200.00 | ¥3,252.00 | ¥3,183.00 | 3.01M |
| 2026-08-24 | ¥3,191.00 | -0.78% | ¥3,229.00 | ¥3,232.00 | ¥3,171.00 | 2.78M |
| 2026-08-21 | ¥3,216.00 | +2.65% | ¥3,111.00 | ¥3,229.00 | ¥3,108.00 | 5.66M |
| 2026-08-20 | ¥3,133.00 | +5.67% | ¥3,000.00 | ¥3,133.00 | ¥2,989.50 | 4.52M |
| 2026-08-19 | ¥2,965.00 | -3.58% | ¥3,030.00 | ¥3,043.00 | ¥2,951.00 | 3.74M |
| 2026-08-18 | ¥3,075.00 | +0.16% | ¥3,056.00 | ¥3,096.00 | ¥3,053.00 | 2.14M |
| 2026-08-17 | ¥3,070.00 | 0.00% | ¥3,076.00 | ¥3,076.00 | ¥3,038.00 | 1.77M |
| 2026-08-14 | ¥3,070.00 | -1.06% | ¥3,110.00 | ¥3,128.00 | ¥3,058.00 | 2.74M |
| 2026-08-13 | ¥3,103.00 | +1.21% | ¥3,079.00 | ¥3,103.00 | ¥3,049.00 | 2.48M |
| 2026-08-12 | ¥3,066.00 | +1.93% | ¥3,028.00 | ¥3,075.00 | ¥3,025.00 | 3.00M |
| 2026-08-10 | ¥3,008.00 | +0.17% | ¥3,027.00 | ¥3,027.00 | ¥2,967.00 | 2.40M |
| 2026-08-07 | ¥3,003.00 | -2.88% | ¥3,111.00 | ¥3,119.00 | ¥3,003.00 | 3.27M |
| 2026-08-06 | ¥3,092.00 | +0.55% | ¥3,054.00 | ¥3,137.00 | ¥3,036.00 | 3.80M |
| 2026-08-05 | ¥3,075.00 | +2.59% | ¥3,009.00 | ¥3,086.00 | ¥2,998.00 | 4.21M |
| 2026-08-04 | ¥2,997.50 | +2.03% | ¥2,942.00 | ¥2,998.50 | ¥2,928.50 | 3.78M |
| 2026-08-03 | ¥2,938.00 | -3.29% | ¥3,000.00 | ¥3,002.00 | ¥2,860.00 | 6.66M |
| 2026-07-31 | ¥3,038.00 | +7.50% | ¥2,827.50 | ¥3,047.00 | ¥2,797.00 | 12.52M |
| 2026-07-30 | ¥2,826.00 | -0.91% | ¥2,802.00 | ¥2,838.50 | ¥2,782.50 | 4.32M |
| 2026-07-29 | ¥2,852.00 | +1.21% | ¥2,818.00 | ¥2,852.00 | ¥2,784.00 | 3.92M |
| 2026-07-28 | ¥2,818.00 | -2.19% | ¥2,879.50 | ¥2,880.00 | ¥2,797.50 | 3.03M |
| 2026-07-27 | ¥2,881.00 | +2.04% | ¥2,844.00 | ¥2,881.00 | ¥2,798.00 | 2.80M |
| 2026-07-24 | ¥2,823.50 | -2.47% | ¥2,865.00 | ¥2,878.50 | ¥2,808.00 | 3.25M |
| 2026-07-23 | ¥2,895.00 | +2.86% | ¥2,815.00 | ¥2,901.50 | ¥2,814.50 | 3.95M |
| 2026-07-22 | ¥2,814.50 | +0.02% | ¥2,829.00 | ¥2,852.00 | ¥2,799.50 | 3.42M |
| 2026-07-21 | ¥2,814.00 | +3.40% | ¥2,751.00 | ¥2,814.00 | ¥2,731.00 | 5.11M |
| 2026-07-17 | ¥2,721.50 | -4.16% | ¥2,777.00 | ¥2,805.00 | ¥2,658.00 | 8.48M |
| 2026-07-16 | ¥2,839.50 | +0.21% | ¥2,828.00 | ¥2,877.00 | ¥2,820.00 | 4.31M |
| 2026-07-15 | ¥2,833.50 | +0.57% | ¥2,857.00 | ¥2,886.00 | ¥2,807.00 | 3.30M |
| 2026-07-14 | ¥2,817.50 | +0.99% | ¥2,793.00 | ¥2,818.50 | ¥2,765.00 | 4.57M |
| 2026-07-13 | ¥2,790.00 | -0.36% | ¥2,792.50 | ¥2,853.00 | ¥2,787.00 | 3.31M |
| 2026-07-10 | ¥2,800.00 | +3.63% | ¥2,730.50 | ¥2,803.00 | ¥2,715.00 | 4.48M |
| 2026-07-09 | ¥2,702.00 | -0.73% | ¥2,700.00 | ¥2,720.50 | ¥2,677.50 | 3.93M |
| 2026-07-08 | ¥2,722.00 | -0.58% | ¥2,743.00 | ¥2,785.00 | ¥2,702.00 | 4.01M |
| 2026-07-07 | ¥2,738.00 | -0.54% | ¥2,785.00 | ¥2,842.00 | ¥2,738.00 | 7.09M |
| 2026-07-06 | ¥2,753.00 | +2.13% | ¥2,709.50 | ¥2,781.50 | ¥2,695.00 | 7.65M |
| 2026-07-03 | ¥2,695.50 | +1.64% | ¥2,684.00 | ¥2,714.00 | ¥2,670.50 | 4.36M |
| 2026-07-02 | ¥2,652.00 | -0.39% | ¥2,660.00 | ¥2,690.50 | ¥2,631.00 | 5.46M |
| 2026-07-01 | ¥2,662.50 | +0.89% | ¥2,670.00 | ¥2,704.50 | ¥2,637.00 | 3.51M |
| 2026-06-30 | ¥2,639.00 | -1.79% | ¥2,700.00 | ¥2,702.50 | ¥2,639.00 | 3.84M |
| 2026-06-29 | ¥2,687.00 | -0.35% | ¥2,728.50 | ¥2,730.00 | ¥2,663.00 | 3.95M |
| 2026-06-26 | ¥2,696.50 | -1.50% | ¥2,738.00 | ¥2,760.00 | ¥2,674.00 | 4.86M |
| 2026-06-25 | ¥2,737.50 | +2.15% | ¥2,759.00 | ¥2,765.00 | ¥2,694.50 | 4.33M |
| 2026-06-24 | ¥2,680.00 | -3.74% | ¥2,802.00 | ¥2,813.00 | ¥2,680.00 | 5.32M |
| 2026-06-23 | ¥2,784.00 | -2.59% | ¥2,840.00 | ¥2,842.00 | ¥2,781.00 | 3.29M |
| 2026-06-22 | ¥2,858.00 | +0.92% | ¥2,827.50 | ¥2,865.50 | ¥2,810.00 | 1.63M |
| 2026-06-19 | ¥2,832.00 | -2.34% | ¥2,880.00 | ¥2,906.50 | ¥2,827.00 | 3.34M |
| 2026-06-18 | ¥2,900.00 | -0.41% | ¥2,900.00 | ¥2,940.00 | ¥2,866.00 | 2.79M |
| 2026-06-17 | ¥2,912.00 | -1.90% | ¥2,975.00 | ¥3,003.00 | ¥2,912.00 | 1.84M |
| 2026-06-16 | ¥2,968.50 | +0.66% | ¥2,925.00 | ¥2,969.50 | ¥2,910.00 | 2.08M |
| 2026-06-15 | ¥2,949.00 | +4.24% | ¥2,900.00 | ¥2,960.00 | ¥2,896.00 | 3.47M |
| 2026-06-12 | ¥2,829.00 | +0.91% | ¥2,804.00 | ¥2,847.50 | ¥2,793.00 | 4.25M |
| 2026-06-11 | ¥2,803.50 | -2.15% | ¥2,825.00 | ¥2,836.00 | ¥2,770.00 | 3.68M |
| 2026-06-10 | ¥2,865.00 | -1.44% | ¥2,930.00 | ¥2,958.00 | ¥2,861.00 | 3.41M |
| 2026-06-09 | ¥2,907.00 | +2.70% | ¥2,880.50 | ¥2,922.50 | ¥2,864.50 | 4.10M |
| 2026-06-08 | ¥2,830.50 | -1.94% | ¥2,800.00 | ¥2,857.00 | ¥2,797.00 | 4.66M |
| 2026-06-05 | ¥2,886.50 | +1.10% | ¥2,905.00 | ¥2,943.00 | ¥2,871.00 | 2.53M |
| 2026-06-04 | ¥2,855.00 | -1.04% | ¥2,910.00 | ¥2,910.00 | ¥2,842.00 | 3.06M |
| 2026-06-03 | ¥2,885.00 | -2.80% | ¥2,935.00 | ¥2,945.00 | ¥2,868.00 | 4.06M |
| 2026-06-02 | ¥2,968.00 | +1.96% | ¥2,844.50 | ¥2,984.00 | ¥2,811.00 | 7.06M |
| 2026-06-01 | ¥2,911.00 | +0.03% | ¥2,916.50 | ¥2,942.00 | ¥2,895.00 | 2.92M |
| 2026-05-29 | ¥2,910.00 | +0.34% | ¥2,920.00 | ¥2,956.50 | ¥2,910.00 | 5.50M |
| 2026-05-28 | ¥2,900.00 | -1.13% | ¥2,905.00 | ¥2,921.00 | ¥2,862.00 | 3.71M |
| 2026-05-27 | ¥2,933.00 | +0.27% | ¥2,917.50 | ¥2,947.00 | ¥2,903.00 | 2.72M |
| 2026-05-26 | ¥2,925.00 | -1.85% | ¥2,980.00 | ¥2,986.50 | ¥2,919.00 | 3.53M |
| 2026-05-25 | ¥2,980.00 | -2.49% | ¥3,042.00 | ¥3,048.00 | ¥2,956.00 | 3.14M |
| 2026-05-22 | ¥3,056.00 | -0.68% | ¥3,080.00 | ¥3,090.00 | ¥3,036.00 | 2.06M |