SBS Holdings, Inc. (TYO:2384)
Japan · Delayed Price · Currency is JPY 4,345.00
+65.00 (1.52%)
At close: Mar 27, 2026
SBS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,325.00 | 4,360.00 | 4,275.00 | 4,345.00 | 4,345.00 | 1.52% | 119,600 |
| Mar 26, 2026 | 4,250.00 | 4,350.00 | 4,190.00 | 4,280.00 | 4,280.00 | 3.01% | 126,300 |
| Mar 25, 2026 | 4,190.00 | 4,220.00 | 4,120.00 | 4,155.00 | 4,155.00 | 1.84% | 105,600 |
| Mar 24, 2026 | 4,000.00 | 4,095.00 | 4,000.00 | 4,080.00 | 4,080.00 | 3.16% | 77,700 |
| Mar 23, 2026 | 4,005.00 | 4,020.00 | 3,910.00 | 3,955.00 | 3,955.00 | -2.22% | 114,800 |
| Mar 19, 2026 | 4,055.00 | 4,065.00 | 4,010.00 | 4,045.00 | 4,045.00 | -1.94% | 100,100 |
| Mar 18, 2026 | 4,000.00 | 4,130.00 | 3,985.00 | 4,125.00 | 4,125.00 | 2.74% | 90,300 |
| Mar 17, 2026 | 4,050.00 | 4,085.00 | 4,000.00 | 4,015.00 | 4,015.00 | 0.63% | 70,400 |
| Mar 16, 2026 | 3,945.00 | 4,025.00 | 3,945.00 | 3,990.00 | 3,990.00 | 1.27% | 108,300 |
| Mar 13, 2026 | 3,900.00 | 3,975.00 | 3,900.00 | 3,940.00 | 3,940.00 | -0.38% | 66,700 |
| Mar 12, 2026 | 4,075.00 | 4,085.00 | 3,950.00 | 3,955.00 | 3,955.00 | -4.58% | 60,200 |
| Mar 11, 2026 | 4,170.00 | 4,185.00 | 4,120.00 | 4,145.00 | 4,145.00 | 0.12% | 52,400 |
| Mar 10, 2026 | 4,055.00 | 4,190.00 | 4,000.00 | 4,140.00 | 4,140.00 | 3.89% | 148,700 |
| Mar 9, 2026 | 3,860.00 | 4,010.00 | 3,850.00 | 3,985.00 | 3,985.00 | -1.48% | 136,300 |
| Mar 6, 2026 | 4,060.00 | 4,080.00 | 3,990.00 | 4,045.00 | 4,045.00 | -2.06% | 44,900 |
| Mar 5, 2026 | 4,120.00 | 4,200.00 | 4,105.00 | 4,130.00 | 4,130.00 | 2.86% | 89,900 |
| Mar 4, 2026 | 4,050.00 | 4,060.00 | 3,945.00 | 4,015.00 | 4,015.00 | -2.55% | 88,300 |
| Mar 3, 2026 | 4,275.00 | 4,275.00 | 4,095.00 | 4,120.00 | 4,120.00 | -4.52% | 74,800 |
| Mar 2, 2026 | 4,175.00 | 4,395.00 | 4,175.00 | 4,315.00 | 4,315.00 | 1.05% | 103,100 |
| Feb 27, 2026 | 4,115.00 | 4,300.00 | 4,115.00 | 4,270.00 | 4,270.00 | 3.89% | 101,200 |
| Feb 26, 2026 | 4,230.00 | 4,230.00 | 4,105.00 | 4,110.00 | 4,110.00 | -2.14% | 80,900 |
| Feb 25, 2026 | 4,250.00 | 4,250.00 | 4,180.00 | 4,200.00 | 4,200.00 | -1.64% | 53,900 |
| Feb 24, 2026 | 4,195.00 | 4,270.00 | 4,185.00 | 4,270.00 | 4,270.00 | 2.77% | 43,400 |
| Feb 20, 2026 | 4,200.00 | 4,200.00 | 4,135.00 | 4,155.00 | 4,155.00 | -1.54% | 43,500 |
| Feb 19, 2026 | 4,205.00 | 4,225.00 | 4,155.00 | 4,220.00 | 4,220.00 | -0.12% | 57,400 |
| Feb 18, 2026 | 4,185.00 | 4,300.00 | 4,170.00 | 4,225.00 | 4,225.00 | 1.81% | 82,300 |
| Feb 17, 2026 | 4,130.00 | 4,220.00 | 4,095.00 | 4,150.00 | 4,150.00 | 0.48% | 107,500 |
| Feb 16, 2026 | 4,100.00 | 4,190.00 | 4,055.00 | 4,130.00 | 4,130.00 | 1.85% | 141,000 |
| Feb 13, 2026 | 4,070.00 | 4,100.00 | 3,895.00 | 4,055.00 | 4,055.00 | 0.25% | 178,900 |
| Feb 12, 2026 | 4,055.00 | 4,075.00 | 4,025.00 | 4,045.00 | 4,045.00 | -0.12% | 80,600 |
| Feb 10, 2026 | 3,990.00 | 4,055.00 | 3,985.00 | 4,050.00 | 4,050.00 | 1.63% | 48,300 |
| Feb 9, 2026 | 4,020.00 | 4,020.00 | 3,960.00 | 3,985.00 | 3,985.00 | 1.79% | 70,000 |
| Feb 6, 2026 | 3,890.00 | 3,920.00 | 3,870.00 | 3,915.00 | 3,915.00 | 0.51% | 54,300 |
| Feb 5, 2026 | 3,915.00 | 3,920.00 | 3,860.00 | 3,895.00 | 3,895.00 | - | 68,100 |
| Feb 4, 2026 | 3,895.00 | 3,920.00 | 3,865.00 | 3,895.00 | 3,895.00 | 0.52% | 43,300 |
| Feb 3, 2026 | 3,850.00 | 3,895.00 | 3,840.00 | 3,875.00 | 3,875.00 | 1.44% | 39,600 |
| Feb 2, 2026 | 3,895.00 | 3,930.00 | 3,815.00 | 3,820.00 | 3,820.00 | -0.91% | 59,500 |
| Jan 30, 2026 | 3,880.00 | 3,885.00 | 3,800.00 | 3,855.00 | 3,855.00 | 0.65% | 51,800 |
| Jan 29, 2026 | 3,810.00 | 3,830.00 | 3,755.00 | 3,830.00 | 3,830.00 | 0.13% | 81,300 |
| Jan 28, 2026 | 3,840.00 | 3,840.00 | 3,795.00 | 3,825.00 | 3,825.00 | -1.16% | 36,600 |
| Jan 27, 2026 | 3,845.00 | 3,870.00 | 3,820.00 | 3,870.00 | 3,870.00 | 0.13% | 29,700 |
| Jan 26, 2026 | 3,885.00 | 3,895.00 | 3,830.00 | 3,865.00 | 3,865.00 | -1.40% | 33,300 |
| Jan 23, 2026 | 3,990.00 | 4,000.00 | 3,900.00 | 3,920.00 | 3,920.00 | -1.13% | 72,900 |
| Jan 22, 2026 | 3,905.00 | 3,965.00 | 3,905.00 | 3,965.00 | 3,965.00 | 1.54% | 41,500 |
| Jan 21, 2026 | 3,870.00 | 3,915.00 | 3,850.00 | 3,905.00 | 3,905.00 | 0.39% | 51,100 |
| Jan 20, 2026 | 3,895.00 | 3,930.00 | 3,845.00 | 3,890.00 | 3,890.00 | -1.14% | 50,500 |
| Jan 19, 2026 | 3,945.00 | 3,975.00 | 3,930.00 | 3,935.00 | 3,935.00 | 0.13% | 32,000 |
| Jan 16, 2026 | 3,920.00 | 3,940.00 | 3,870.00 | 3,930.00 | 3,930.00 | 0.64% | 31,900 |
| Jan 15, 2026 | 3,860.00 | 3,920.00 | 3,850.00 | 3,905.00 | 3,905.00 | 1.03% | 65,000 |
| Jan 14, 2026 | 3,870.00 | 3,885.00 | 3,830.00 | 3,865.00 | 3,865.00 | -0.77% | 46,900 |