Japan Securities Finance Co., Ltd. 8511
TSE · Japan · Finance
¥2,372.00-59.00 (-2.43%)
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 | ¥2,372.00 | -2.43% | ¥2,413.00 | ¥2,414.00 | ¥2,369.00 | 178.40K |
| 2026-10-01 | ¥2,431.00 | -1.06% | ¥2,443.00 | ¥2,455.00 | ¥2,411.00 | 310.90K |
| 2026-09-30 | ¥2,457.00 | +0.90% | ¥2,441.00 | ¥2,463.00 | ¥2,420.00 | 180.60K |
| 2026-09-29 | ¥2,435.00 | -3.98% | ¥2,489.00 | ¥2,490.00 | ¥2,434.00 | 197.80K |
| 2026-09-28 | ¥2,536.00 | +0.32% | ¥2,540.00 | ¥2,544.00 | ¥2,517.00 | 224.60K |
| 2026-09-25 | ¥2,528.00 | +1.85% | ¥2,493.00 | ¥2,534.00 | ¥2,483.00 | 278.00K |
| 2026-09-24 | ¥2,482.00 | -1.00% | ¥2,510.00 | ¥2,516.00 | ¥2,477.00 | 337.50K |
| 2026-09-18 | ¥2,507.00 | -0.16% | ¥2,523.00 | ¥2,523.00 | ¥2,480.00 | 204.10K |
| 2026-09-17 | ¥2,511.00 | +1.37% | ¥2,486.00 | ¥2,527.00 | ¥2,485.00 | 276.90K |
| 2026-09-16 | ¥2,477.00 | +1.85% | ¥2,435.00 | ¥2,480.00 | ¥2,435.00 | 113.00K |
| 2026-09-15 | ¥2,432.00 | -0.33% | ¥2,428.00 | ¥2,446.00 | ¥2,426.00 | 131.20K |
| 2026-09-14 | ¥2,440.00 | +0.37% | ¥2,431.00 | ¥2,447.00 | ¥2,424.00 | 114.50K |
| 2026-09-11 | ¥2,431.00 | -0.37% | ¥2,402.00 | ¥2,446.00 | ¥2,398.00 | 174.30K |
| 2026-09-10 | ¥2,440.00 | +0.95% | ¥2,417.00 | ¥2,450.00 | ¥2,416.00 | 125.70K |
| 2026-09-09 | ¥2,417.00 | -1.63% | ¥2,445.00 | ¥2,445.00 | ¥2,411.00 | 169.70K |
| 2026-09-08 | ¥2,457.00 | -1.56% | ¥2,481.00 | ¥2,497.00 | ¥2,457.00 | 183.40K |
| 2026-09-07 | ¥2,496.00 | -0.04% | ¥2,509.00 | ¥2,515.00 | ¥2,483.00 | 252.30K |
| 2026-09-04 | ¥2,497.00 | -0.60% | ¥2,510.00 | ¥2,529.00 | ¥2,481.00 | 282.20K |
| 2026-09-03 | ¥2,512.00 | +2.11% | ¥2,463.00 | ¥2,512.00 | ¥2,463.00 | 250.70K |
| 2026-09-02 | ¥2,460.00 | -3.11% | ¥2,511.00 | ¥2,521.00 | ¥2,460.00 | 317.80K |
| 2026-09-01 | ¥2,539.00 | +1.40% | ¥2,501.00 | ¥2,539.00 | ¥2,495.00 | 204.60K |
| 2026-08-31 | ¥2,504.00 | -1.96% | ¥2,542.00 | ¥2,543.00 | ¥2,504.00 | 171.10K |
| 2026-08-28 | ¥2,554.00 | +1.39% | ¥2,507.00 | ¥2,556.00 | ¥2,500.00 | 155.90K |
| 2026-08-27 | ¥2,519.00 | +0.72% | ¥2,501.00 | ¥2,523.00 | ¥2,493.00 | 180.20K |
| 2026-08-26 | ¥2,501.00 | +1.34% | ¥2,480.00 | ¥2,524.00 | ¥2,477.00 | 140.20K |
| 2026-08-25 | ¥2,468.00 | +0.53% | ¥2,459.00 | ¥2,475.00 | ¥2,431.00 | 129.50K |
| 2026-08-24 | ¥2,455.00 | -0.97% | ¥2,490.00 | ¥2,492.00 | ¥2,445.00 | 297.30K |
| 2026-08-21 | ¥2,479.00 | -0.12% | ¥2,480.00 | ¥2,495.00 | ¥2,456.00 | 202.10K |
| 2026-08-20 | ¥2,482.00 | -0.04% | ¥2,480.00 | ¥2,504.00 | ¥2,457.00 | 366.60K |
| 2026-08-19 | ¥2,483.00 | +1.14% | ¥2,455.00 | ¥2,497.00 | ¥2,414.00 | 277.60K |
| 2026-08-18 | ¥2,455.00 | -0.85% | ¥2,467.00 | ¥2,494.00 | ¥2,448.00 | 144.40K |
| 2026-08-17 | ¥2,476.00 | -2.02% | ¥2,518.00 | ¥2,528.00 | ¥2,474.00 | 171.40K |
| 2026-08-14 | ¥2,527.00 | -0.12% | ¥2,530.00 | ¥2,573.00 | ¥2,514.00 | 418.20K |
| 2026-08-13 | ¥2,530.00 | +1.36% | ¥2,496.00 | ¥2,541.00 | ¥2,484.00 | 214.00K |
| 2026-08-12 | ¥2,496.00 | -1.62% | ¥2,543.00 | ¥2,559.00 | ¥2,493.00 | 327.60K |
| 2026-08-10 | ¥2,537.00 | -0.51% | ¥2,569.00 | ¥2,580.00 | ¥2,522.00 | 247.10K |
| 2026-08-07 | ¥2,550.00 | +2.66% | ¥2,485.00 | ¥2,599.00 | ¥2,461.00 | 444.70K |
| 2026-08-06 | ¥2,484.00 | +1.18% | ¥2,452.00 | ¥2,498.00 | ¥2,452.00 | 235.50K |
| 2026-08-05 | ¥2,455.00 | +4.74% | ¥2,353.00 | ¥2,457.00 | ¥2,352.00 | 276.50K |
| 2026-08-04 | ¥2,344.00 | -1.06% | ¥2,369.00 | ¥2,369.00 | ¥2,322.00 | 269.50K |
| 2026-08-03 | ¥2,369.00 | -0.80% | ¥2,404.00 | ¥2,405.00 | ¥2,340.00 | 322.40K |
| 2026-07-31 | ¥2,388.00 | -1.20% | ¥2,425.00 | ¥2,429.00 | ¥2,366.00 | 593.30K |
| 2026-07-30 | ¥2,417.00 | -0.53% | ¥2,415.00 | ¥2,429.00 | ¥2,395.00 | 189.10K |
| 2026-07-29 | ¥2,430.00 | -0.29% | ¥2,450.00 | ¥2,460.00 | ¥2,415.00 | 205.00K |
| 2026-07-28 | ¥2,437.00 | -1.18% | ¥2,466.00 | ¥2,466.00 | ¥2,415.00 | 188.40K |
| 2026-07-27 | ¥2,466.00 | +0.61% | ¥2,473.00 | ¥2,492.00 | ¥2,446.00 | 249.00K |
| 2026-07-24 | ¥2,451.00 | -0.20% | ¥2,422.00 | ¥2,463.00 | ¥2,412.00 | 162.30K |
| 2026-07-23 | ¥2,456.00 | +0.95% | ¥2,430.00 | ¥2,456.00 | ¥2,417.00 | 137.80K |
| 2026-07-22 | ¥2,433.00 | -0.29% | ¥2,454.00 | ¥2,485.00 | ¥2,419.00 | 318.70K |
| 2026-07-21 | ¥2,440.00 | +3.04% | ¥2,390.00 | ¥2,445.00 | ¥2,381.00 | 242.20K |
| 2026-07-17 | ¥2,368.00 | -2.75% | ¥2,412.00 | ¥2,432.00 | ¥2,342.00 | 256.70K |
| 2026-07-16 | ¥2,435.00 | 0.00% | ¥2,450.00 | ¥2,464.00 | ¥2,425.00 | 174.30K |
| 2026-07-15 | ¥2,435.00 | +2.96% | ¥2,389.00 | ¥2,435.00 | ¥2,382.00 | 449.40K |
| 2026-07-14 | ¥2,365.00 | -0.46% | ¥2,394.00 | ¥2,394.00 | ¥2,357.00 | 328.30K |
| 2026-07-13 | ¥2,376.00 | 0.00% | ¥2,392.00 | ¥2,413.00 | ¥2,373.00 | 185.80K |
| 2026-07-10 | ¥2,376.00 | -0.42% | ¥2,403.00 | ¥2,417.00 | ¥2,375.00 | 193.90K |
| 2026-07-09 | ¥2,386.00 | +0.17% | ¥2,381.00 | ¥2,398.00 | ¥2,348.00 | 207.00K |
| 2026-07-08 | ¥2,382.00 | +0.97% | ¥2,361.00 | ¥2,397.00 | ¥2,360.00 | 290.90K |
| 2026-07-07 | ¥2,359.00 | -0.92% | ¥2,398.00 | ¥2,420.00 | ¥2,353.00 | 243.40K |
| 2026-07-06 | ¥2,381.00 | +1.75% | ¥2,350.00 | ¥2,381.00 | ¥2,339.00 | 252.50K |
| 2026-07-03 | ¥2,340.00 | +0.43% | ¥2,338.00 | ¥2,347.00 | ¥2,316.00 | 180.20K |
| 2026-07-02 | ¥2,330.00 | -0.68% | ¥2,384.00 | ¥2,384.00 | ¥2,321.00 | 194.10K |
| 2026-07-01 | ¥2,346.00 | +0.39% | ¥2,341.00 | ¥2,370.00 | ¥2,337.00 | 146.60K |
| 2026-06-30 | ¥2,337.00 | +0.78% | ¥2,330.00 | ¥2,351.00 | ¥2,317.00 | 143.50K |
| 2026-06-29 | ¥2,319.00 | +0.96% | ¥2,320.00 | ¥2,326.00 | ¥2,293.00 | 207.70K |
| 2026-06-26 | ¥2,297.00 | +0.17% | ¥2,296.00 | ¥2,307.00 | ¥2,270.00 | 295.30K |
| 2026-06-25 | ¥2,293.00 | +0.57% | ¥2,318.00 | ¥2,318.00 | ¥2,285.00 | 199.60K |
| 2026-06-24 | ¥2,280.00 | -0.96% | ¥2,289.00 | ¥2,310.00 | ¥2,264.00 | 180.40K |
| 2026-06-23 | ¥2,302.00 | -0.48% | ¥2,314.00 | ¥2,320.00 | ¥2,292.00 | 145.30K |
| 2026-06-22 | ¥2,313.00 | -0.56% | ¥2,317.00 | ¥2,335.00 | ¥2,287.00 | 115.10K |
| 2026-06-19 | ¥2,326.00 | -1.02% | ¥2,358.00 | ¥2,379.00 | ¥2,320.00 | 227.50K |
| 2026-06-18 | ¥2,350.00 | +1.60% | ¥2,329.00 | ¥2,365.00 | ¥2,328.00 | 174.00K |
| 2026-06-17 | ¥2,313.00 | -1.36% | ¥2,349.00 | ¥2,394.00 | ¥2,313.00 | 180.30K |
| 2026-06-16 | ¥2,345.00 | -1.30% | ¥2,372.00 | ¥2,372.00 | ¥2,323.00 | 183.70K |
| 2026-06-15 | ¥2,376.00 | +2.59% | ¥2,350.00 | ¥2,408.00 | ¥2,350.00 | 210.90K |
| 2026-06-12 | ¥2,316.00 | +1.49% | ¥2,288.00 | ¥2,316.00 | ¥2,278.00 | 188.40K |
| 2026-06-11 | ¥2,282.00 | -0.70% | ¥2,298.00 | ¥2,298.00 | ¥2,246.00 | 105.60K |
| 2026-06-10 | ¥2,298.00 | +0.79% | ¥2,304.00 | ¥2,358.00 | ¥2,291.00 | 195.10K |
| 2026-06-09 | ¥2,280.00 | +1.24% | ¥2,268.00 | ¥2,318.00 | ¥2,260.00 | 177.10K |
| 2026-06-08 | ¥2,252.00 | -1.31% | ¥2,251.00 | ¥2,275.00 | ¥2,227.00 | 145.60K |
| 2026-06-05 | ¥2,282.00 | +0.40% | ¥2,294.00 | ¥2,325.00 | ¥2,272.00 | 136.70K |
| 2026-06-04 | ¥2,273.00 | -1.13% | ¥2,277.00 | ¥2,304.00 | ¥2,268.00 | 129.70K |
| 2026-06-03 | ¥2,299.00 | +2.09% | ¥2,264.00 | ¥2,303.00 | ¥2,237.00 | 200.60K |
| 2026-06-02 | ¥2,252.00 | -1.57% | ¥2,271.00 | ¥2,276.00 | ¥2,233.00 | 206.60K |
| 2026-06-01 | ¥2,288.00 | +0.09% | ¥2,286.00 | ¥2,297.00 | ¥2,236.00 | 190.00K |
| 2026-05-29 | ¥2,286.00 | +0.53% | ¥2,269.00 | ¥2,311.00 | ¥2,266.00 | 211.30K |
| 2026-05-28 | ¥2,274.00 | -0.26% | ¥2,291.00 | ¥2,300.00 | ¥2,253.00 | 160.30K |
| 2026-05-27 | ¥2,280.00 | +0.35% | ¥2,250.00 | ¥2,291.00 | ¥2,210.00 | 209.90K |
| 2026-05-26 | ¥2,272.00 | -0.35% | ¥2,276.00 | ¥2,310.00 | ¥2,265.00 | 118.60K |
| 2026-05-25 | ¥2,280.00 | -2.56% | ¥2,325.00 | ¥2,325.00 | ¥2,264.00 | 137.90K |