SBI Global Asset Management Co., Ltd. (TYO:4765)
Japan · Delayed Price · Currency is JPY 618.00
-7.00 (-1.12%)
Feb 13, 2026, 3:30 PM JST
TYO:4765 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 623.00 | 624.00 | 618.00 | 618.00 | 618.00 | -1.12% | 245,500 |
| Feb 12, 2026 | 629.00 | 633.00 | 625.00 | 625.00 | 625.00 | -0.32% | 234,700 |
| Feb 10, 2026 | 622.00 | 628.00 | 622.00 | 627.00 | 627.00 | 0.80% | 228,900 |
| Feb 9, 2026 | 630.00 | 631.00 | 622.00 | 622.00 | 622.00 | 0.16% | 198,900 |
| Feb 6, 2026 | 628.00 | 629.00 | 621.00 | 621.00 | 621.00 | -1.11% | 255,300 |
| Feb 5, 2026 | 631.00 | 635.00 | 628.00 | 628.00 | 628.00 | - | 192,800 |
| Feb 4, 2026 | 631.00 | 632.00 | 625.00 | 628.00 | 628.00 | -0.48% | 199,900 |
| Feb 3, 2026 | 632.00 | 633.00 | 628.00 | 631.00 | 631.00 | 0.64% | 168,200 |
| Feb 2, 2026 | 636.00 | 641.00 | 626.00 | 627.00 | 627.00 | -1.26% | 259,000 |
| Jan 30, 2026 | 629.00 | 637.00 | 624.00 | 635.00 | 635.00 | 1.28% | 383,300 |
| Jan 29, 2026 | 625.00 | 629.00 | 620.00 | 627.00 | 627.00 | 0.48% | 297,800 |
| Jan 28, 2026 | 625.00 | 628.00 | 620.00 | 624.00 | 624.00 | -0.32% | 170,600 |
| Jan 27, 2026 | 629.00 | 630.00 | 620.00 | 626.00 | 626.00 | -0.48% | 363,800 |
| Jan 26, 2026 | 635.00 | 635.00 | 628.00 | 629.00 | 629.00 | -1.72% | 241,500 |
| Jan 23, 2026 | 636.00 | 642.00 | 628.00 | 640.00 | 640.00 | 0.79% | 298,600 |
| Jan 22, 2026 | 640.00 | 640.00 | 634.00 | 635.00 | 635.00 | 0.47% | 163,700 |
| Jan 21, 2026 | 628.00 | 636.00 | 626.00 | 632.00 | 632.00 | -0.63% | 220,300 |
| Jan 20, 2026 | 646.00 | 648.00 | 636.00 | 636.00 | 636.00 | -1.55% | 229,600 |
| Jan 19, 2026 | 652.00 | 652.00 | 645.00 | 646.00 | 646.00 | -1.07% | 249,500 |
| Jan 16, 2026 | 655.00 | 657.00 | 646.00 | 653.00 | 653.00 | 0.15% | 271,800 |
| Jan 15, 2026 | 640.00 | 652.00 | 639.00 | 652.00 | 652.00 | 2.03% | 339,300 |
| Jan 14, 2026 | 635.00 | 640.00 | 633.00 | 639.00 | 639.00 | 1.43% | 216,100 |
| Jan 13, 2026 | 640.00 | 640.00 | 626.00 | 630.00 | 630.00 | 0.80% | 431,400 |
| Jan 9, 2026 | 623.00 | 628.00 | 620.00 | 625.00 | 625.00 | 0.97% | 240,800 |
| Jan 8, 2026 | 622.00 | 625.00 | 617.00 | 619.00 | 619.00 | -0.16% | 284,600 |
| Jan 7, 2026 | 616.00 | 621.00 | 613.00 | 620.00 | 620.00 | 0.65% | 200,100 |
| Jan 6, 2026 | 614.00 | 620.00 | 613.00 | 616.00 | 616.00 | 0.82% | 216,500 |
| Jan 5, 2026 | 610.00 | 616.00 | 609.00 | 611.00 | 611.00 | 0.49% | 302,700 |
| Dec 30, 2025 | 624.00 | 625.00 | 607.00 | 608.00 | 608.00 | -1.46% | 352,100 |
| Dec 29, 2025 | 611.00 | 618.00 | 606.00 | 617.00 | 617.00 | 1.48% | 752,800 |
| Dec 26, 2025 | 608.00 | 608.00 | 603.00 | 608.00 | 608.00 | 0.66% | 302,300 |
| Dec 25, 2025 | 596.00 | 604.00 | 594.00 | 604.00 | 604.00 | 1.68% | 386,900 |
| Dec 24, 2025 | 595.00 | 598.00 | 592.00 | 594.00 | 594.00 | 0.17% | 179,900 |
| Dec 23, 2025 | 585.00 | 595.00 | 585.00 | 593.00 | 593.00 | 1.37% | 275,700 |
| Dec 22, 2025 | 589.00 | 591.00 | 585.00 | 585.00 | 585.00 | -0.68% | 271,000 |
| Dec 19, 2025 | 581.00 | 590.00 | 581.00 | 589.00 | 589.00 | 0.86% | 257,700 |
| Dec 18, 2025 | 579.00 | 584.00 | 578.00 | 584.00 | 584.00 | 1.21% | 256,800 |
| Dec 17, 2025 | 584.00 | 584.00 | 576.00 | 577.00 | 577.00 | -0.52% | 258,800 |
| Dec 16, 2025 | 583.00 | 584.00 | 580.00 | 580.00 | 580.00 | -0.85% | 161,500 |
| Dec 15, 2025 | 580.00 | 586.00 | 580.00 | 585.00 | 585.00 | 0.86% | 290,200 |
| Dec 12, 2025 | 580.00 | 582.00 | 577.00 | 580.00 | 580.00 | 0.87% | 250,600 |
| Dec 11, 2025 | 583.00 | 583.00 | 575.00 | 575.00 | 575.00 | -0.86% | 253,800 |
| Dec 10, 2025 | 575.00 | 583.00 | 565.00 | 580.00 | 580.00 | 0.87% | 601,100 |
| Dec 9, 2025 | 586.00 | 587.00 | 575.00 | 575.00 | 575.00 | -1.88% | 865,400 |
| Dec 8, 2025 | 589.00 | 590.00 | 586.00 | 586.00 | 586.00 | - | 160,200 |
| Dec 5, 2025 | 589.00 | 590.00 | 586.00 | 586.00 | 586.00 | -0.68% | 169,600 |
| Dec 4, 2025 | 588.00 | 594.00 | 587.00 | 590.00 | 590.00 | 0.51% | 206,900 |
| Dec 3, 2025 | 592.00 | 593.00 | 587.00 | 587.00 | 587.00 | -0.68% | 244,300 |
| Dec 2, 2025 | 600.00 | 600.00 | 591.00 | 591.00 | 591.00 | -1.66% | 234,900 |
| Dec 1, 2025 | 601.00 | 606.00 | 598.00 | 601.00 | 601.00 | - | 658,900 |