SBS Holdings, Inc. (TYO:2384)
Japan · Delayed Price · Currency is JPY 4,460.00
-40.00 (-0.89%)
Jul 31, 2026, 3:30 PM JST
SBS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4,605.00 | 4,630.00 | 4,475.00 | 4,515.00 | 4,515.00 | -0.99% | 76,700 |
| Jun 10, 2026 | 4,695.00 | 4,715.00 | 4,520.00 | 4,560.00 | 4,560.00 | 0.11% | 93,000 |
| Jun 9, 2026 | 4,560.00 | 4,660.00 | 4,545.00 | 4,555.00 | 4,555.00 | 0.66% | 80,200 |
| Jun 8, 2026 | 4,540.00 | 4,640.00 | 4,500.00 | 4,525.00 | 4,525.00 | -0.33% | 63,900 |
| Jun 5, 2026 | 4,500.00 | 4,630.00 | 4,500.00 | 4,540.00 | 4,540.00 | -0.55% | 91,400 |
| Jun 4, 2026 | 4,680.00 | 4,690.00 | 4,565.00 | 4,565.00 | 4,565.00 | -1.62% | 98,700 |
| Jun 3, 2026 | 4,650.00 | 4,695.00 | 4,575.00 | 4,640.00 | 4,640.00 | -0.43% | 80,100 |
| Jun 2, 2026 | 4,735.00 | 4,745.00 | 4,595.00 | 4,660.00 | 4,660.00 | -2.51% | 98,500 |
| Jun 1, 2026 | 4,815.00 | 4,885.00 | 4,755.00 | 4,780.00 | 4,780.00 | -2.15% | 111,400 |
| May 29, 2026 | 4,775.00 | 4,960.00 | 4,770.00 | 4,885.00 | 4,885.00 | 3.06% | 180,500 |
| May 28, 2026 | 4,690.00 | 4,760.00 | 4,660.00 | 4,740.00 | 4,740.00 | 1.28% | 92,500 |
| May 27, 2026 | 4,835.00 | 4,835.00 | 4,680.00 | 4,680.00 | 4,680.00 | -2.60% | 102,000 |
| May 26, 2026 | 4,890.00 | 4,890.00 | 4,760.00 | 4,805.00 | 4,805.00 | -1.54% | 154,700 |
| May 25, 2026 | 4,835.00 | 4,900.00 | 4,770.00 | 4,880.00 | 4,880.00 | 0.31% | 103,100 |
| May 22, 2026 | 4,925.00 | 4,925.00 | 4,825.00 | 4,865.00 | 4,865.00 | -0.71% | 84,200 |