SBI Global Asset Management Co., Ltd. (TYO:4765)
Japan · Delayed Price · Currency is JPY 637.00
-4.00 (-0.62%)
Aug 14, 2025, 12:43 PM JST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 641.00 | 646.00 | 638.00 | 641.00 | 641.00 | - | 82,800 |
| Aug 12, 2025 | 640.00 | 645.00 | 638.00 | 641.00 | 641.00 | 0.63% | 137,500 |
| Aug 8, 2025 | 636.00 | 638.00 | 635.00 | 637.00 | 637.00 | 0.31% | 71,900 |
| Aug 7, 2025 | 635.00 | 635.00 | 631.00 | 635.00 | 635.00 | 0.63% | 48,800 |
| Aug 6, 2025 | 630.00 | 634.00 | 629.00 | 631.00 | 631.00 | 0.32% | 57,000 |
| Aug 5, 2025 | 629.00 | 631.00 | 627.00 | 629.00 | 629.00 | 0.64% | 61,300 |
| Aug 4, 2025 | 623.00 | 628.00 | 622.00 | 625.00 | 625.00 | -0.95% | 80,900 |
| Aug 1, 2025 | 625.00 | 631.00 | 623.00 | 631.00 | 631.00 | 1.28% | 119,000 |
| Jul 31, 2025 | 624.00 | 628.00 | 622.00 | 623.00 | 623.00 | 0.16% | 92,800 |
| Jul 30, 2025 | 625.00 | 627.00 | 621.00 | 622.00 | 622.00 | -0.48% | 160,400 |
| Jul 29, 2025 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | -1.57% | 164,600 |
| Jul 28, 2025 | 637.00 | 642.00 | 627.00 | 635.00 | 635.00 | -2.76% | 253,900 |
| Jul 25, 2025 | 650.00 | 655.00 | 643.00 | 653.00 | 653.00 | 0.93% | 279,100 |
| Jul 24, 2025 | 645.00 | 648.00 | 643.00 | 647.00 | 647.00 | 0.47% | 97,000 |
| Jul 23, 2025 | 638.00 | 644.00 | 634.00 | 644.00 | 644.00 | 1.42% | 150,800 |
| Jul 22, 2025 | 641.00 | 643.00 | 635.00 | 635.00 | 635.00 | -0.31% | 78,800 |
| Jul 18, 2025 | 637.00 | 641.00 | 635.00 | 637.00 | 637.00 | 0.31% | 136,600 |
| Jul 17, 2025 | 628.00 | 635.00 | 627.00 | 635.00 | 635.00 | 1.11% | 42,900 |
| Jul 16, 2025 | 631.00 | 634.00 | 628.00 | 628.00 | 628.00 | -0.48% | 61,800 |
| Jul 15, 2025 | 636.00 | 638.00 | 631.00 | 631.00 | 631.00 | -0.63% | 66,700 |
| Jul 14, 2025 | 629.00 | 637.00 | 628.00 | 635.00 | 635.00 | 1.11% | 98,200 |
| Jul 11, 2025 | 625.00 | 629.00 | 624.00 | 628.00 | 628.00 | 0.96% | 70,200 |
| Jul 10, 2025 | 625.00 | 625.00 | 621.00 | 622.00 | 622.00 | -0.80% | 115,700 |
| Jul 9, 2025 | 625.00 | 628.00 | 623.00 | 627.00 | 627.00 | 0.80% | 57,700 |
| Jul 8, 2025 | 621.00 | 624.00 | 620.00 | 622.00 | 622.00 | - | 54,500 |
| Jul 7, 2025 | 625.00 | 627.00 | 620.00 | 622.00 | 622.00 | -0.16% | 70,100 |
| Jul 4, 2025 | 626.00 | 627.00 | 622.00 | 623.00 | 623.00 | 0.16% | 51,000 |
| Jul 3, 2025 | 625.00 | 625.00 | 620.00 | 622.00 | 622.00 | - | 88,800 |
| Jul 2, 2025 | 624.00 | 627.00 | 621.00 | 622.00 | 622.00 | -0.48% | 85,800 |
| Jul 1, 2025 | 630.00 | 632.00 | 624.00 | 625.00 | 625.00 | -0.79% | 89,400 |
| Jun 30, 2025 | 633.00 | 636.00 | 630.00 | 630.00 | 630.00 | -0.16% | 92,400 |
| Jun 27, 2025 | 630.00 | 631.00 | 627.00 | 631.00 | 631.00 | 0.48% | 71,900 |
| Jun 26, 2025 | 627.00 | 629.00 | 625.00 | 628.00 | 628.00 | 0.48% | 70,400 |
| Jun 25, 2025 | 629.00 | 630.00 | 624.00 | 625.00 | 625.00 | -0.48% | 81,800 |
| Jun 24, 2025 | 635.00 | 635.00 | 626.00 | 628.00 | 628.00 | -0.32% | 94,200 |
| Jun 23, 2025 | 630.00 | 630.00 | 624.00 | 630.00 | 630.00 | -0.32% | 107,300 |
| Jun 20, 2025 | 638.00 | 640.00 | 632.00 | 632.00 | 632.00 | -0.94% | 73,300 |
| Jun 19, 2025 | 644.00 | 645.00 | 637.00 | 638.00 | 638.00 | -0.47% | 54,100 |
| Jun 18, 2025 | 635.00 | 643.00 | 634.00 | 641.00 | 641.00 | 0.63% | 103,800 |
| Jun 17, 2025 | 636.00 | 637.00 | 632.00 | 637.00 | 637.00 | - | 69,600 |
| Jun 16, 2025 | 634.00 | 639.00 | 634.00 | 637.00 | 637.00 | 1.27% | 87,400 |
| Jun 13, 2025 | 632.00 | 634.00 | 627.00 | 629.00 | 629.00 | -0.47% | 135,200 |
| Jun 12, 2025 | 637.00 | 637.00 | 630.00 | 632.00 | 632.00 | -0.78% | 110,700 |
| Jun 11, 2025 | 644.00 | 645.00 | 637.00 | 637.00 | 637.00 | -1.24% | 141,200 |
| Jun 10, 2025 | 650.00 | 659.00 | 645.00 | 645.00 | 645.00 | -0.31% | 149,000 |
| Jun 9, 2025 | 647.00 | 649.00 | 640.00 | 647.00 | 647.00 | 0.78% | 78,100 |
| Jun 6, 2025 | 647.00 | 653.00 | 642.00 | 642.00 | 642.00 | -0.77% | 73,800 |
| Jun 5, 2025 | 653.00 | 654.00 | 646.00 | 647.00 | 647.00 | -0.92% | 90,500 |
| Jun 4, 2025 | 642.00 | 653.00 | 641.00 | 653.00 | 653.00 | 1.71% | 106,000 |
| Jun 3, 2025 | 650.00 | 650.00 | 637.00 | 642.00 | 642.00 | -1.08% | 122,800 |