Skip to main content
logo
SBS Holdings, Inc. (TYO:2384)
Japan flag Japan · Delayed Price · Currency is JPY
3,410.00
+5.00 (0.15%)
Aug 27, 2025, 11:26 AM JST

SBS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 4, 20253,300.003,335.003,285.003,305.003,305.000.15%44,900
Aug 1, 20253,230.003,340.003,230.003,300.003,300.002.48%76,400
Jul 31, 20253,195.003,240.003,190.003,220.003,220.001.74%61,000
Jul 30, 20253,135.003,190.003,135.003,165.003,165.001.44%45,500
Jul 29, 20253,110.003,125.003,070.003,120.003,120.000.16%38,100
Jul 28, 20253,100.003,140.003,090.003,115.003,115.000.65%50,600
Jul 25, 20253,070.003,115.003,040.003,095.003,095.001.81%64,700
Jul 24, 20253,000.003,040.002,985.003,040.003,040.001.74%32,200
Jul 23, 20253,005.003,020.002,972.002,988.002,988.00-0.17%51,400
Jul 22, 20253,025.003,025.002,977.002,993.002,993.00-0.40%29,900
Jul 18, 20253,060.003,060.003,005.003,005.003,005.00-1.48%21,100
Jul 17, 20253,000.003,055.003,000.003,050.003,050.001.33%17,100
Jul 16, 20253,030.003,030.003,005.003,010.003,010.00-0.50%20,200
Jul 15, 20253,040.003,045.003,005.003,025.003,025.00-0.66%26,700
Jul 14, 20253,050.003,090.003,020.003,045.003,045.000.16%33,400
Jul 11, 20253,055.003,085.003,040.003,040.003,040.00-0.16%20,600
Jul 10, 20253,050.003,060.003,020.003,045.003,045.00-0.16%43,200
Jul 9, 20253,045.003,095.003,045.003,050.003,050.001.33%34,800
Jul 8, 20253,040.003,045.002,985.003,010.003,010.00-1.31%57,500
Jul 7, 20253,090.003,095.003,035.003,050.003,050.00-1.29%39,700
Jul 4, 20253,125.003,125.003,070.003,090.003,090.00-1.90%56,200
Jul 3, 20253,245.003,265.003,130.003,150.003,150.00-1.41%172,800
Jul 2, 20253,080.003,300.003,065.003,195.003,195.006.54%382,800
Jul 1, 20252,916.003,035.002,916.002,999.002,999.003.27%137,800
Jun 30, 20252,902.002,935.002,896.002,904.002,904.000.28%78,600
Jun 27, 20252,887.002,911.002,865.002,896.002,896.001.12%79,000
Jun 26, 20252,840.002,943.002,840.002,864.002,864.000.39%118,100
Jun 25, 20252,783.002,869.002,767.002,853.002,853.002.55%132,600
Jun 24, 20252,802.002,814.002,722.002,782.002,782.00-0.50%100,700
Jun 23, 20252,786.002,804.002,754.002,796.002,796.000.18%60,400
Jun 20, 20252,812.002,825.002,787.002,791.002,791.00-0.75%84,600
Jun 19, 20252,841.002,857.002,792.002,812.002,812.00-1.40%49,500
Jun 18, 20252,783.002,870.002,783.002,852.002,852.002.44%57,100
Jun 17, 20252,800.002,813.002,769.002,784.002,784.00-0.93%29,300
Jun 16, 20252,855.002,855.002,768.002,810.002,810.00-1.58%66,800