Skip to main content
logo
SBS Holdings, Inc. (TYO:2384)
Japan flag Japan · Delayed Price · Currency is JPY
4,835.00
+25.00 (0.52%)
Sep 14, 2026, 2:30 PM JST

SBS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20264,770.004,830.004,770.004,810.004,810.00-0.62%48,300
Sep 10, 20264,840.004,850.004,790.004,840.004,840.00-0.41%61,400
Sep 9, 20264,935.004,955.004,830.004,860.004,860.00-2.31%43,800
Sep 8, 20264,980.005,070.004,935.004,975.004,975.00-0.10%54,800
Sep 7, 20264,990.005,020.004,950.004,980.004,980.00-0.99%46,400
Sep 4, 20265,000.005,090.004,955.005,030.005,030.001.93%48,800
Sep 3, 20264,920.004,985.004,830.004,935.004,935.000.30%110,100
Sep 2, 20265,160.005,190.004,905.004,920.004,920.00-6.11%105,600
Sep 1, 20265,260.005,350.005,200.005,240.005,240.000.19%81,600
Aug 31, 20265,170.005,270.005,120.005,230.005,230.001.16%93,600
Aug 28, 20265,210.005,230.005,150.005,170.005,170.00-0.77%65,700
Aug 27, 20265,230.005,260.005,160.005,210.005,210.001.36%57,100
Aug 26, 20265,130.005,160.005,090.005,140.005,140.000.59%41,900
Aug 25, 20265,030.005,130.005,020.005,110.005,110.000.59%43,800
Aug 24, 20265,160.005,160.005,040.005,080.005,080.00-2.12%57,800
Aug 21, 20265,100.005,220.005,050.005,190.005,190.003.80%104,400
Aug 20, 20264,925.005,000.004,880.005,000.005,000.001.63%58,400
Aug 19, 20264,990.005,040.004,900.004,920.004,920.00-1.30%62,300
Aug 18, 20264,920.004,995.004,915.004,985.004,985.001.01%60,800
Aug 17, 20264,915.004,990.004,880.004,935.004,935.001.44%59,700
Aug 14, 20264,820.004,895.004,800.004,865.004,865.000.41%50,700
Aug 13, 20264,860.004,885.004,730.004,845.004,845.000.31%66,900
Aug 12, 20264,795.004,855.004,720.004,830.004,830.00-1.83%101,800
Aug 10, 20264,670.004,985.004,650.004,920.004,920.006.96%192,100
Aug 7, 20264,340.004,645.004,255.004,600.004,600.007.73%214,100
Aug 6, 20264,235.004,275.004,200.004,270.004,270.000.83%63,100
Aug 5, 20264,255.004,280.004,210.004,235.004,235.00-0.47%60,400
Aug 4, 20264,250.004,285.004,205.004,255.004,255.00-1.85%86,100
Aug 3, 20264,520.004,520.004,250.004,335.004,335.00-2.80%67,600
Jul 31, 20264,515.004,530.004,420.004,460.004,460.00-0.89%84,000
Jul 30, 20264,500.004,515.004,430.004,500.004,500.00-1.53%81,500
Jul 29, 20264,430.004,570.004,395.004,570.004,570.001.56%102,900
Jul 28, 20264,570.004,575.004,465.004,500.004,500.00-0.88%93,200
Jul 27, 20264,460.004,540.004,400.004,540.004,540.002.83%82,200
Jul 24, 20264,400.004,475.004,375.004,415.004,415.00-0.90%93,300
Jul 23, 20264,550.004,570.004,360.004,455.004,455.00-3.36%113,600
Jul 22, 20264,670.004,680.004,595.004,610.004,610.00-1.50%94,000
Jul 21, 20264,585.004,735.004,560.004,680.004,680.002.63%153,100
Jul 17, 20264,485.004,635.004,470.004,560.004,560.000.55%223,800
Jul 16, 20264,350.004,545.004,315.004,535.004,535.005.47%202,800
Jul 15, 20264,300.004,310.004,235.004,300.004,300.000.58%74,500
Jul 14, 20264,220.004,310.004,185.004,275.004,275.002.27%56,900
Jul 13, 20264,210.004,250.004,140.004,180.004,180.000.60%54,200
Jul 10, 20264,190.004,190.004,135.004,155.004,155.000.36%78,100
Jul 9, 20264,230.004,240.004,100.004,140.004,140.00-3.72%79,800
Jul 8, 20264,220.004,325.004,195.004,300.004,300.002.26%100,300
Jul 7, 20264,325.004,330.004,205.004,205.004,205.00-2.21%74,400
Jul 6, 20264,320.004,345.004,275.004,300.004,300.00-0.35%52,500
Jul 3, 20264,350.004,380.004,280.004,315.004,315.00-0.80%65,200
Jul 2, 20264,320.004,395.004,285.004,350.004,350.000.23%82,600