Skip to main content
logo
SBS Holdings, Inc. (TYO:2384)
Japan flag Japan · Delayed Price · Currency is JPY
3,985.00
-60.00 (-1.48%)
Mar 9, 2026, 3:30 PM JST

SBS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,060.004,080.003,990.004,045.004,045.00-2.06%44,900
Mar 5, 20264,120.004,200.004,105.004,130.004,130.002.86%89,900
Mar 4, 20264,050.004,060.003,945.004,015.004,015.00-2.55%88,300
Mar 3, 20264,275.004,275.004,095.004,120.004,120.00-4.52%74,800
Mar 2, 20264,175.004,395.004,175.004,315.004,315.001.05%103,100
Feb 27, 20264,115.004,300.004,115.004,270.004,270.003.89%101,200
Feb 26, 20264,230.004,230.004,105.004,110.004,110.00-2.14%80,900
Feb 25, 20264,250.004,250.004,180.004,200.004,200.00-1.64%53,900
Feb 24, 20264,195.004,270.004,185.004,270.004,270.002.77%43,400
Feb 20, 20264,200.004,200.004,135.004,155.004,155.00-1.54%43,500
Feb 19, 20264,205.004,225.004,155.004,220.004,220.00-0.12%57,400
Feb 18, 20264,185.004,300.004,170.004,225.004,225.001.81%82,300
Feb 17, 20264,130.004,220.004,095.004,150.004,150.000.48%107,500
Feb 16, 20264,100.004,190.004,055.004,130.004,130.001.85%141,000
Feb 13, 20264,070.004,100.003,895.004,055.004,055.000.25%178,900
Feb 12, 20264,055.004,075.004,025.004,045.004,045.00-0.12%80,600
Feb 10, 20263,990.004,055.003,985.004,050.004,050.001.63%48,300
Feb 9, 20264,020.004,020.003,960.003,985.003,985.001.79%70,000
Feb 6, 20263,890.003,920.003,870.003,915.003,915.000.51%54,300
Feb 5, 20263,915.003,920.003,860.003,895.003,895.00-68,100
Feb 4, 20263,895.003,920.003,865.003,895.003,895.000.52%43,300
Feb 3, 20263,850.003,895.003,840.003,875.003,875.001.44%39,600
Feb 2, 20263,895.003,930.003,815.003,820.003,820.00-0.91%59,500
Jan 30, 20263,880.003,885.003,800.003,855.003,855.000.65%51,800
Jan 29, 20263,810.003,830.003,755.003,830.003,830.000.13%81,300
Jan 28, 20263,840.003,840.003,795.003,825.003,825.00-1.16%36,600
Jan 27, 20263,845.003,870.003,820.003,870.003,870.000.13%29,700
Jan 26, 20263,885.003,895.003,830.003,865.003,865.00-1.40%33,300
Jan 23, 20263,990.004,000.003,900.003,920.003,920.00-1.13%72,900
Jan 22, 20263,905.003,965.003,905.003,965.003,965.001.54%41,500
Jan 21, 20263,870.003,915.003,850.003,905.003,905.000.39%51,100
Jan 20, 20263,895.003,930.003,845.003,890.003,890.00-1.14%50,500
Jan 19, 20263,945.003,975.003,930.003,935.003,935.000.13%32,000
Jan 16, 20263,920.003,940.003,870.003,930.003,930.000.64%31,900
Jan 15, 20263,860.003,920.003,850.003,905.003,905.001.03%65,000
Jan 14, 20263,870.003,885.003,830.003,865.003,865.00-0.77%46,900
Jan 13, 20263,925.003,925.003,850.003,895.003,895.00-34,600
Jan 9, 20263,870.003,900.003,845.003,895.003,895.000.91%43,300
Jan 8, 20263,895.003,900.003,845.003,860.003,860.00-2.15%61,900
Jan 7, 20263,985.003,985.003,900.003,945.003,945.00-1.13%60,400
Jan 6, 20263,980.004,020.003,965.003,990.003,990.001.79%71,900
Jan 5, 20263,810.003,935.003,810.003,920.003,920.003.70%125,700
Dec 30, 20253,810.003,810.003,750.003,780.003,780.00-0.79%38,000
Dec 29, 20253,795.003,810.003,770.003,810.003,810.00-0.91%64,500
Dec 26, 20253,850.003,855.003,825.003,845.003,760.00-59,000
Dec 25, 20253,815.003,845.003,795.003,845.003,760.001.32%27,400
Dec 24, 20253,810.003,830.003,790.003,795.003,711.11-0.39%32,600
Dec 23, 20253,810.003,820.003,790.003,810.003,725.77-33,500
Dec 22, 20253,830.003,850.003,785.003,810.003,725.770.13%81,400
Dec 19, 20253,770.003,805.003,735.003,805.003,720.880.93%48,400