SBS Holdings, Inc. (TYO:2384)
Japan · Delayed Price · Currency is JPY 5,770.00
-200.00 (-3.35%)
Oct 26, 2026, 1:53 PM JST
SBS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6,000.00 | 6,000.00 | 5,670.00 | 5,770.00 | 5,770.00 | -3.35% | 70,600 |
| Oct 23, 2026 | 5,850.00 | 5,990.00 | 5,840.00 | 5,970.00 | 5,970.00 | 2.58% | 187,000 |
| Oct 22, 2026 | 5,600.00 | 5,910.00 | 5,600.00 | 5,820.00 | 5,820.00 | 3.93% | 159,300 |
| Oct 21, 2026 | 5,520.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,600.00 | 2.38% | 68,900 |
| Oct 20, 2026 | 5,630.00 | 5,650.00 | 5,380.00 | 5,470.00 | 5,470.00 | -3.19% | 50,800 |
| Oct 19, 2026 | 5,580.00 | 5,660.00 | 5,530.00 | 5,650.00 | 5,650.00 | 1.07% | 102,900 |
| Oct 16, 2026 | 5,680.00 | 5,750.00 | 5,420.00 | 5,590.00 | 5,590.00 | -1.58% | 260,600 |
| Oct 15, 2026 | 5,480.00 | 5,690.00 | 5,480.00 | 5,680.00 | 5,680.00 | 2.34% | 162,600 |
| Oct 14, 2026 | 5,460.00 | 5,570.00 | 5,410.00 | 5,550.00 | 5,550.00 | 1.83% | 97,300 |
| Oct 13, 2026 | 5,400.00 | 5,470.00 | 5,390.00 | 5,450.00 | 5,450.00 | 1.68% | 49,800 |
| Oct 9, 2026 | 5,240.00 | 5,370.00 | 5,220.00 | 5,360.00 | 5,360.00 | 3.28% | 65,100 |
| Oct 8, 2026 | 5,190.00 | 5,230.00 | 5,160.00 | 5,190.00 | 5,190.00 | - | 50,600 |
| Oct 7, 2026 | 5,140.00 | 5,220.00 | 5,090.00 | 5,190.00 | 5,190.00 | - | 68,200 |
| Oct 6, 2026 | 5,150.00 | 5,220.00 | 5,140.00 | 5,190.00 | 5,190.00 | 0.58% | 48,200 |
| Oct 5, 2026 | 5,120.00 | 5,220.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.98% | 83,700 |
| Oct 2, 2026 | 5,120.00 | 5,160.00 | 5,070.00 | 5,110.00 | 5,110.00 | -1.16% | 158,700 |
| Oct 1, 2026 | 5,190.00 | 5,230.00 | 5,110.00 | 5,170.00 | 5,170.00 | -1.15% | 155,400 |
| Sep 30, 2026 | 5,310.00 | 5,330.00 | 5,030.00 | 5,230.00 | 5,230.00 | -1.51% | 207,000 |
| Sep 29, 2026 | 5,330.00 | 5,400.00 | 5,110.00 | 5,310.00 | 5,310.00 | -0.93% | 185,300 |
| Sep 28, 2026 | 5,450.00 | 5,480.00 | 5,340.00 | 5,360.00 | 5,360.00 | -0.56% | 92,800 |
| Sep 25, 2026 | 5,330.00 | 5,410.00 | 5,330.00 | 5,390.00 | 5,390.00 | 1.32% | 78,900 |
| Sep 24, 2026 | 5,200.00 | 5,330.00 | 5,150.00 | 5,320.00 | 5,320.00 | 1.14% | 218,100 |
| Sep 18, 2026 | 5,110.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | 1.54% | 136,000 |
| Sep 17, 2026 | 5,060.00 | 5,190.00 | 5,060.00 | 5,180.00 | 5,180.00 | 2.17% | 91,500 |
| Sep 16, 2026 | 4,950.00 | 5,100.00 | 4,935.00 | 5,070.00 | 5,070.00 | 3.15% | 84,300 |
| Sep 15, 2026 | 4,925.00 | 4,940.00 | 4,895.00 | 4,915.00 | 4,915.00 | 0.82% | 26,100 |
| Sep 14, 2026 | 4,830.00 | 4,875.00 | 4,830.00 | 4,875.00 | 4,875.00 | 1.35% | 33,300 |
| Sep 11, 2026 | 4,770.00 | 4,830.00 | 4,770.00 | 4,810.00 | 4,810.00 | -0.62% | 48,300 |
| Sep 10, 2026 | 4,840.00 | 4,850.00 | 4,790.00 | 4,840.00 | 4,840.00 | -0.41% | 61,400 |
| Sep 9, 2026 | 4,935.00 | 4,955.00 | 4,830.00 | 4,860.00 | 4,860.00 | -2.31% | 43,800 |
| Sep 8, 2026 | 4,980.00 | 5,070.00 | 4,935.00 | 4,975.00 | 4,975.00 | -0.10% | 54,800 |
| Sep 7, 2026 | 4,990.00 | 5,020.00 | 4,950.00 | 4,980.00 | 4,980.00 | -0.99% | 46,400 |
| Sep 4, 2026 | 5,000.00 | 5,090.00 | 4,955.00 | 5,030.00 | 5,030.00 | 1.93% | 48,800 |
| Sep 3, 2026 | 4,920.00 | 4,985.00 | 4,830.00 | 4,935.00 | 4,935.00 | 0.30% | 110,100 |
| Sep 2, 2026 | 5,160.00 | 5,190.00 | 4,905.00 | 4,920.00 | 4,920.00 | -6.11% | 105,600 |
| Sep 1, 2026 | 5,260.00 | 5,350.00 | 5,200.00 | 5,240.00 | 5,240.00 | 0.19% | 81,600 |
| Aug 31, 2026 | 5,170.00 | 5,270.00 | 5,120.00 | 5,230.00 | 5,230.00 | 1.16% | 93,600 |
| Aug 28, 2026 | 5,210.00 | 5,230.00 | 5,150.00 | 5,170.00 | 5,170.00 | -0.77% | 65,700 |
| Aug 27, 2026 | 5,230.00 | 5,260.00 | 5,160.00 | 5,210.00 | 5,210.00 | 1.36% | 57,100 |
| Aug 26, 2026 | 5,130.00 | 5,160.00 | 5,090.00 | 5,140.00 | 5,140.00 | 0.59% | 41,900 |
| Aug 25, 2026 | 5,030.00 | 5,130.00 | 5,020.00 | 5,110.00 | 5,110.00 | 0.59% | 43,800 |
| 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 |