Skip to main content
logo
SBS Holdings, Inc. (TYO:2384)
Japan flag Japan · Delayed Price · Currency is JPY
4,060.00
-60.00 (-1.46%)
Apr 22, 2026, 3:30 PM JST

SBS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20264,095.004,100.004,035.004,045.00--1.82%17,000
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
Mar 16, 20263,945.004,025.003,945.003,990.003,990.001.27%108,300
Mar 13, 20263,900.003,975.003,900.003,940.003,940.00-0.38%66,700
Mar 12, 20264,075.004,085.003,950.003,955.003,955.00-4.58%60,200
Mar 11, 20264,170.004,185.004,120.004,145.004,145.000.12%52,400
Mar 10, 20264,055.004,190.004,000.004,140.004,140.003.89%148,700
Mar 9, 20263,860.004,010.003,850.003,985.003,985.00-1.48%136,300
Mar 6, 20264,060.004,080.003,990.004,045.004,045.00-2.06%44,900
Mar 5, 20264,120.004,200.004,105.004,130.004,130.002.86%89,900
Mar 4, 20264,050.004,060.003,945.004,015.004,015.00-2.55%88,300
Mar 3, 20264,275.004,275.004,095.004,120.004,120.00-4.52%74,800
Mar 2, 20264,175.004,395.004,175.004,315.004,315.001.05%103,100
Feb 27, 20264,115.004,300.004,115.004,270.004,270.003.89%101,200
Feb 26, 20264,230.004,230.004,105.004,110.004,110.00-2.14%80,900
Feb 25, 20264,250.004,250.004,180.004,200.004,200.00-1.64%53,900
Feb 24, 20264,195.004,270.004,185.004,270.004,270.002.77%43,400
Feb 20, 20264,200.004,200.004,135.004,155.004,155.00-1.54%43,500
Feb 19, 20264,205.004,225.004,155.004,220.004,220.00-0.12%57,400
Feb 18, 20264,185.004,300.004,170.004,225.004,225.001.81%82,300
Feb 17, 20264,130.004,220.004,095.004,150.004,150.000.48%107,500
Feb 16, 20264,100.004,190.004,055.004,130.004,130.001.85%141,000
Feb 13, 20264,070.004,100.003,895.004,055.004,055.000.25%178,900
Feb 12, 20264,055.004,075.004,025.004,045.004,045.00-0.12%80,600
Feb 10, 20263,990.004,055.003,985.004,050.004,050.001.63%48,300
Feb 9, 20264,020.004,020.003,960.003,985.003,985.001.79%70,000