Skip to main content
logo
SBS Holdings, Inc. (TYO:2384)
Japan flag Japan · Delayed Price · Currency is JPY
3,920.00
-45.00 (-1.13%)
At close: Jan 23, 2026

SBS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20253,710.003,785.003,695.003,770.003,686.661.89%34,800
Dec 17, 20253,665.003,710.003,625.003,700.003,618.210.68%53,100
Dec 16, 20253,780.003,785.003,675.003,675.003,593.76-3.42%81,700
Dec 15, 20253,765.003,810.003,760.003,805.003,720.881.06%45,500
Dec 12, 20253,790.003,810.003,765.003,765.003,681.770.80%59,700
Dec 11, 20253,800.003,805.003,700.003,735.003,652.43-1.19%69,300
Dec 10, 20253,800.003,815.003,770.003,780.003,696.44-0.53%66,800
Dec 9, 20253,800.003,820.003,760.003,800.003,715.99-53,200
Dec 8, 20253,735.003,825.003,735.003,800.003,715.992.70%105,600
Dec 5, 20253,665.003,705.003,660.003,700.003,618.210.68%39,400
Dec 4, 20253,690.003,700.003,645.003,675.003,593.76-33,300
Dec 3, 20253,665.003,690.003,650.003,675.003,593.76-29,200
Dec 2, 20253,685.003,695.003,660.003,675.003,593.76-0.27%27,100
Dec 1, 20253,780.003,780.003,670.003,685.003,603.54-2.25%60,500
Nov 28, 20253,750.003,775.003,720.003,770.003,686.660.40%85,500
Nov 27, 20253,695.003,800.003,690.003,755.003,671.992.88%112,800
Nov 26, 20253,600.003,675.003,600.003,650.003,569.311.81%78,600
Nov 25, 20253,580.003,615.003,565.003,585.003,505.750.28%75,600
Nov 21, 20253,540.003,615.003,540.003,575.003,495.970.99%100,200
Nov 20, 20253,535.003,575.003,520.003,540.003,461.740.14%45,700
Nov 19, 20253,585.003,585.003,510.003,535.003,456.85-1.94%78,400
Nov 18, 20253,660.003,685.003,590.003,605.003,525.31-1.50%46,400
Nov 17, 20253,685.003,725.003,640.003,660.003,579.09-0.68%72,400
Nov 14, 20253,730.003,735.003,610.003,685.003,603.54-1.60%124,100
Nov 13, 20253,610.003,760.003,600.003,745.003,662.214.03%140,100
Nov 12, 20253,530.003,670.003,505.003,600.003,520.421.98%144,500
Nov 11, 20253,485.003,550.003,450.003,530.003,451.962.02%49,500
Nov 10, 20253,450.003,480.003,430.003,460.003,383.510.58%87,100
Nov 7, 20253,430.003,465.003,370.003,440.003,363.950.73%90,300