Skip to main content
logo
SBS Holdings, Inc. (TYO:2384)
Japan flag Japan · Delayed Price · Currency is JPY
4,780.00
-105.00 (-2.15%)
Jun 1, 2026, 3:30 PM JST

SBS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20264,815.004,885.004,775.004,875.00--0.20%20,100
May 29, 20264,775.004,960.004,770.004,885.004,885.003.06%180,500
May 28, 20264,690.004,760.004,660.004,740.004,740.001.28%92,500
May 27, 20264,835.004,835.004,680.004,680.004,680.00-2.60%102,000
May 26, 20264,890.004,890.004,760.004,805.004,805.00-1.54%154,700
May 25, 20264,835.004,900.004,770.004,880.004,880.000.31%103,100
May 22, 20264,925.004,925.004,825.004,865.004,865.00-0.71%84,200
May 21, 20264,845.005,020.004,845.004,900.004,900.001.24%152,500
May 20, 20264,880.004,880.004,745.004,840.004,840.00-0.82%118,700
May 19, 20265,020.005,100.004,860.004,880.004,880.00-2.79%222,200
May 18, 20264,695.005,090.004,615.005,020.005,020.0011.93%379,500
May 15, 20264,560.004,670.004,430.004,485.004,485.00-1.64%218,700
May 14, 20264,490.004,605.004,485.004,560.004,560.001.79%86,800
May 13, 20264,460.004,530.004,455.004,480.004,480.000.45%52,100
May 12, 20264,440.004,540.004,410.004,460.004,460.000.90%85,200
May 11, 20264,510.004,530.004,420.004,420.004,420.00-2.00%68,800
May 8, 20264,395.004,530.004,375.004,510.004,510.002.62%97,200
May 7, 20264,205.004,430.004,205.004,395.004,395.004.64%104,700
May 1, 20264,170.004,260.004,115.004,200.004,200.001.20%122,200
Apr 30, 20264,030.004,195.004,005.004,150.004,150.001.34%100,100
Apr 28, 20264,045.004,095.004,025.004,095.004,095.001.24%45,100
Apr 27, 20264,020.004,060.004,005.004,045.004,045.00-0.25%31,300
Apr 24, 20264,045.004,070.004,010.004,055.004,055.000.50%42,700
Apr 23, 20264,030.004,060.003,985.004,035.004,035.00-0.62%65,300
Apr 22, 20264,095.004,100.004,035.004,060.004,060.00-1.46%50,900
Apr 21, 20264,105.004,135.004,090.004,120.004,120.000.37%54,600
Apr 20, 20264,190.004,195.004,085.004,105.004,105.00-1.20%39,800
Apr 17, 20264,195.004,225.004,155.004,155.004,155.00-1.31%33,500
Apr 16, 20264,225.004,295.004,200.004,210.004,210.00-1.17%61,100
Apr 15, 20264,275.004,315.004,245.004,260.004,260.000.47%41,600
Apr 14, 20264,240.004,270.004,175.004,240.004,240.000.24%39,300
Apr 13, 20264,240.004,255.004,195.004,230.004,230.00-0.59%59,900
Apr 10, 20264,340.004,375.004,255.004,255.004,255.00-1.62%123,200
Apr 9, 20264,375.004,385.004,300.004,325.004,325.00-1.14%48,900
Apr 8, 20264,445.004,445.004,375.004,375.004,375.002.46%80,800
Apr 7, 20264,225.004,295.004,225.004,270.004,270.000.83%56,900
Apr 6, 20264,300.004,300.004,235.004,235.004,235.00-1.17%50,000
Apr 3, 20264,230.004,295.004,230.004,285.004,285.001.30%40,400
Apr 2, 20264,330.004,365.004,230.004,230.004,230.00-1.97%70,500
Apr 1, 20264,265.004,315.004,260.004,315.004,315.002.01%70,100
Mar 31, 20264,390.004,430.004,230.004,230.004,230.00-4.19%125,400
Mar 30, 20264,275.004,430.004,225.004,415.004,415.001.61%139,100
Mar 27, 20264,325.004,360.004,275.004,345.004,345.001.52%119,600
Mar 26, 20264,250.004,350.004,190.004,280.004,280.003.01%126,300
Mar 25, 20264,190.004,220.004,120.004,155.004,155.001.84%105,600
Mar 24, 20264,000.004,095.004,000.004,080.004,080.003.16%77,700
Mar 23, 20264,005.004,020.003,910.003,955.003,955.00-2.22%114,800
Mar 19, 20264,055.004,065.004,010.004,045.004,045.00-1.94%100,100
Mar 18, 20264,000.004,130.003,985.004,125.004,125.002.74%90,300
Mar 17, 20264,050.004,085.004,000.004,015.004,015.000.63%70,400