Skip to main content
logo
SBS Holdings, Inc. (TYO:2384)
Japan flag Japan · Delayed Price · Currency is JPY
3,465.00
-15.00 (-0.43%)
Oct 17, 2025, 3:30 PM JST

SBS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20253,470.003,480.003,435.003,465.003,465.00-0.43%43,300
Oct 16, 20253,490.003,500.003,450.003,480.003,480.001.02%38,200
Oct 15, 20253,490.003,510.003,430.003,445.003,445.00-1.01%71,200
Oct 14, 20253,465.003,515.003,450.003,480.003,480.00-0.85%59,900
Oct 10, 20253,550.003,555.003,500.003,510.003,510.00-2.50%68,300
Oct 9, 20253,590.003,620.003,580.003,600.003,600.000.42%37,100
Oct 8, 20253,585.003,630.003,565.003,585.003,585.000.14%40,100
Oct 7, 20253,565.003,580.003,545.003,580.003,580.000.42%60,300
Oct 6, 20253,610.003,640.003,565.003,565.003,565.000.14%76,800
Oct 3, 20253,555.003,610.003,540.003,560.003,560.000.85%51,500
Oct 2, 20253,540.003,560.003,500.003,530.003,530.00-0.28%49,200
Oct 1, 20253,630.003,635.003,525.003,540.003,540.00-3.28%58,900
Sep 30, 20253,670.003,705.003,645.003,660.003,660.00-0.27%47,400
Sep 29, 20253,710.003,730.003,635.003,670.003,670.00-1.08%34,700
Sep 26, 20253,710.003,735.003,680.003,710.003,710.00-53,000
Sep 25, 20253,720.003,750.003,710.003,710.003,710.00-0.27%62,600
Sep 24, 20253,700.003,730.003,685.003,720.003,720.002.34%83,500
Sep 22, 20253,635.003,665.003,610.003,635.003,635.000.14%45,600
Sep 19, 20253,645.003,685.003,610.003,630.003,630.00-0.27%91,200
Sep 18, 20253,615.003,640.003,595.003,640.003,640.00-0.14%51,600
Sep 17, 20253,675.003,680.003,620.003,645.003,645.00-1.22%51,600
Sep 16, 20253,680.003,710.003,665.003,690.003,690.000.27%45,600
Sep 12, 20253,700.003,730.003,675.003,680.003,680.00-0.54%52,100
Sep 11, 20253,720.003,720.003,670.003,700.003,700.00-0.94%52,100
Sep 10, 20253,760.003,765.003,700.003,735.003,735.00-0.93%56,600
Sep 9, 20253,835.003,835.003,755.003,770.003,770.000.13%71,800
Sep 8, 20253,680.003,780.003,665.003,765.003,765.002.17%98,500
Sep 5, 20253,700.003,720.003,630.003,685.003,685.005.44%132,800
Sep 4, 20253,445.003,495.003,410.003,495.003,495.001.75%40,600
Sep 3, 20253,465.003,500.003,405.003,435.003,435.00-0.15%33,700
Sep 2, 20253,465.003,470.003,415.003,440.003,440.00-0.72%37,600
Sep 1, 20253,555.003,555.003,460.003,465.003,465.00-2.53%59,600
Aug 29, 20253,410.003,605.003,410.003,555.003,555.004.41%97,800
Aug 28, 20253,390.003,420.003,380.003,405.003,405.000.44%28,600
Aug 27, 20253,380.003,420.003,365.003,390.003,390.00-0.59%33,800
Aug 26, 20253,420.003,420.003,350.003,410.003,410.00-0.44%61,100
Aug 25, 20253,485.003,485.003,410.003,425.003,425.00-1.15%43,800
Aug 22, 20253,445.003,465.003,395.003,465.003,465.000.58%35,200
Aug 21, 20253,430.003,450.003,395.003,445.003,445.000.15%45,100
Aug 20, 20253,495.003,495.003,435.003,440.003,440.00-0.29%46,000
Aug 19, 20253,425.003,470.003,425.003,450.003,450.000.29%27,900
Aug 18, 20253,380.003,440.003,365.003,440.003,440.001.78%41,000
Aug 15, 20253,430.003,430.003,350.003,380.003,380.00-1.46%60,400
Aug 14, 20253,480.003,485.003,390.003,430.003,430.00-2.70%82,300
Aug 13, 20253,540.003,560.003,505.003,525.003,525.00-0.14%79,200
Aug 12, 20253,380.003,530.003,345.003,530.003,530.003.67%112,000
Aug 8, 20253,400.003,410.003,370.003,405.003,405.000.59%55,300
Aug 7, 20253,325.003,405.003,325.003,385.003,385.000.89%52,300
Aug 6, 20253,345.003,380.003,335.003,355.003,355.000.75%45,400
Aug 5, 20253,325.003,360.003,305.003,330.003,330.000.76%43,900