SBS Holdings, Inc. (TYO:2384)
Japan · Delayed Price · Currency is JPY 5,080.00
-110.00 (-2.12%)
Aug 24, 2026, 3:30 PM JST
SBS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,160.00 | 5,160.00 | 5,040.00 | 5,080.00 | 5,080.00 | -2.12% | 57,800 |
| Aug 21, 2026 | 5,100.00 | 5,220.00 | 5,050.00 | 5,190.00 | 5,190.00 | 3.80% | 104,400 |
| Aug 20, 2026 | 4,925.00 | 5,000.00 | 4,880.00 | 5,000.00 | 5,000.00 | 1.63% | 58,400 |
| Aug 19, 2026 | 4,990.00 | 5,040.00 | 4,900.00 | 4,920.00 | 4,920.00 | -1.30% | 62,300 |
| Aug 18, 2026 | 4,920.00 | 4,995.00 | 4,915.00 | 4,985.00 | 4,985.00 | 1.01% | 60,800 |
| Aug 17, 2026 | 4,915.00 | 4,990.00 | 4,880.00 | 4,935.00 | 4,935.00 | 1.44% | 59,700 |
| Aug 14, 2026 | 4,820.00 | 4,895.00 | 4,800.00 | 4,865.00 | 4,865.00 | 0.41% | 50,700 |
| Aug 13, 2026 | 4,860.00 | 4,885.00 | 4,730.00 | 4,845.00 | 4,845.00 | 0.31% | 66,900 |
| Aug 12, 2026 | 4,795.00 | 4,855.00 | 4,720.00 | 4,830.00 | 4,830.00 | -1.83% | 101,800 |
| Aug 10, 2026 | 4,670.00 | 4,985.00 | 4,650.00 | 4,920.00 | 4,920.00 | 6.96% | 192,100 |
| Aug 7, 2026 | 4,340.00 | 4,645.00 | 4,255.00 | 4,600.00 | 4,600.00 | 7.73% | 214,100 |
| Aug 6, 2026 | 4,235.00 | 4,275.00 | 4,200.00 | 4,270.00 | 4,270.00 | 0.83% | 63,100 |
| Aug 5, 2026 | 4,255.00 | 4,280.00 | 4,210.00 | 4,235.00 | 4,235.00 | -0.47% | 60,400 |
| Aug 4, 2026 | 4,250.00 | 4,285.00 | 4,205.00 | 4,255.00 | 4,255.00 | -1.85% | 86,100 |
| Aug 3, 2026 | 4,520.00 | 4,520.00 | 4,250.00 | 4,335.00 | 4,335.00 | -2.80% | 67,600 |
| Jul 31, 2026 | 4,515.00 | 4,530.00 | 4,420.00 | 4,460.00 | 4,460.00 | -0.89% | 84,000 |
| Jul 30, 2026 | 4,500.00 | 4,515.00 | 4,430.00 | 4,500.00 | 4,500.00 | -1.53% | 81,500 |
| Jul 29, 2026 | 4,430.00 | 4,570.00 | 4,395.00 | 4,570.00 | 4,570.00 | 1.56% | 102,900 |
| Jul 28, 2026 | 4,570.00 | 4,575.00 | 4,465.00 | 4,500.00 | 4,500.00 | -0.88% | 93,200 |
| Jul 27, 2026 | 4,460.00 | 4,540.00 | 4,400.00 | 4,540.00 | 4,540.00 | 2.83% | 82,200 |
| Jul 24, 2026 | 4,400.00 | 4,475.00 | 4,375.00 | 4,415.00 | 4,415.00 | -0.90% | 93,300 |
| Jul 23, 2026 | 4,550.00 | 4,570.00 | 4,360.00 | 4,455.00 | 4,455.00 | -3.36% | 113,600 |
| Jul 22, 2026 | 4,670.00 | 4,680.00 | 4,595.00 | 4,610.00 | 4,610.00 | -1.50% | 94,000 |
| Jul 21, 2026 | 4,585.00 | 4,735.00 | 4,560.00 | 4,680.00 | 4,680.00 | 2.63% | 153,100 |
| Jul 17, 2026 | 4,485.00 | 4,635.00 | 4,470.00 | 4,560.00 | 4,560.00 | 0.55% | 223,800 |
| Jul 16, 2026 | 4,350.00 | 4,545.00 | 4,315.00 | 4,535.00 | 4,535.00 | 5.47% | 202,800 |
| Jul 15, 2026 | 4,300.00 | 4,310.00 | 4,235.00 | 4,300.00 | 4,300.00 | 0.58% | 74,500 |
| Jul 14, 2026 | 4,220.00 | 4,310.00 | 4,185.00 | 4,275.00 | 4,275.00 | 2.27% | 56,900 |
| Jul 13, 2026 | 4,210.00 | 4,250.00 | 4,140.00 | 4,180.00 | 4,180.00 | 0.60% | 54,200 |
| Jul 10, 2026 | 4,190.00 | 4,190.00 | 4,135.00 | 4,155.00 | 4,155.00 | 0.36% | 78,100 |
| Jul 9, 2026 | 4,230.00 | 4,240.00 | 4,100.00 | 4,140.00 | 4,140.00 | -3.72% | 79,800 |
| Jul 8, 2026 | 4,220.00 | 4,325.00 | 4,195.00 | 4,300.00 | 4,300.00 | 2.26% | 100,300 |
| Jul 7, 2026 | 4,325.00 | 4,330.00 | 4,205.00 | 4,205.00 | 4,205.00 | -2.21% | 74,400 |
| Jul 6, 2026 | 4,320.00 | 4,345.00 | 4,275.00 | 4,300.00 | 4,300.00 | -0.35% | 52,500 |
| Jul 3, 2026 | 4,350.00 | 4,380.00 | 4,280.00 | 4,315.00 | 4,315.00 | -0.80% | 65,200 |
| Jul 2, 2026 | 4,320.00 | 4,395.00 | 4,285.00 | 4,350.00 | 4,350.00 | 0.23% | 82,600 |
| Jul 1, 2026 | 4,350.00 | 4,400.00 | 4,310.00 | 4,340.00 | 4,340.00 | 0.46% | 122,300 |
| Jun 30, 2026 | 4,375.00 | 4,380.00 | 4,280.00 | 4,320.00 | 4,320.00 | -0.46% | 108,200 |
| Jun 29, 2026 | 4,395.00 | 4,440.00 | 4,290.00 | 4,340.00 | 4,340.00 | 1.88% | 134,200 |
| Jun 26, 2026 | 4,220.00 | 4,340.00 | 4,155.00 | 4,260.00 | 4,260.00 | 2.65% | 183,100 |
| Jun 25, 2026 | 4,305.00 | 4,330.00 | 4,125.00 | 4,150.00 | 4,150.00 | -3.49% | 116,400 |
| Jun 24, 2026 | 4,430.00 | 4,465.00 | 4,300.00 | 4,300.00 | 4,300.00 | -3.04% | 86,400 |
| Jun 23, 2026 | 4,315.00 | 4,495.00 | 4,305.00 | 4,435.00 | 4,435.00 | 2.31% | 165,400 |
| Jun 22, 2026 | 4,280.00 | 4,390.00 | 4,220.00 | 4,335.00 | 4,335.00 | 1.88% | 85,400 |
| Jun 19, 2026 | 4,220.00 | 4,310.00 | 4,210.00 | 4,255.00 | 4,255.00 | 0.47% | 92,500 |
| Jun 18, 2026 | 4,300.00 | 4,315.00 | 4,220.00 | 4,235.00 | 4,235.00 | -1.51% | 65,500 |
| Jun 17, 2026 | 4,475.00 | 4,475.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.76% | 139,800 |
| Jun 16, 2026 | 4,500.00 | 4,550.00 | 4,450.00 | 4,515.00 | 4,515.00 | -0.66% | 104,500 |
| Jun 15, 2026 | 4,595.00 | 4,635.00 | 4,530.00 | 4,545.00 | 4,545.00 | 0.44% | 92,200 |
| Jun 12, 2026 | 4,575.00 | 4,595.00 | 4,500.00 | 4,525.00 | 4,525.00 | 0.22% | 80,000 |