SBI Global Asset Management Co., Ltd. (TYO:4765)
Japan · Delayed Price · Currency is JPY 600.00
+2.00 (0.33%)
At close: Mar 27, 2026
TYO:4765 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 600.00 | 602.00 | 595.00 | 600.00 | 600.00 | 0.33% | 635,000 |
| Mar 26, 2026 | 606.00 | 607.00 | 596.00 | 598.00 | 598.00 | -0.66% | 276,000 |
| Mar 25, 2026 | 600.00 | 605.00 | 599.00 | 602.00 | 602.00 | 1.35% | 193,600 |
| Mar 24, 2026 | 598.00 | 600.00 | 592.00 | 594.00 | 594.00 | 1.02% | 204,700 |
| Mar 23, 2026 | 595.00 | 595.00 | 585.00 | 588.00 | 588.00 | -2.16% | 567,400 |
| Mar 19, 2026 | 599.00 | 602.00 | 597.00 | 601.00 | 601.00 | -0.33% | 287,800 |
| Mar 18, 2026 | 597.00 | 603.00 | 596.00 | 603.00 | 603.00 | 1.52% | 261,900 |
| Mar 17, 2026 | 596.00 | 601.00 | 594.00 | 594.00 | 594.00 | -0.17% | 184,100 |
| Mar 16, 2026 | 598.00 | 598.00 | 590.00 | 595.00 | 595.00 | 0.85% | 262,200 |
| Mar 13, 2026 | 590.00 | 599.00 | 586.00 | 590.00 | 590.00 | -1.17% | 536,500 |
| Mar 12, 2026 | 602.00 | 603.00 | 595.00 | 597.00 | 597.00 | -1.00% | 223,600 |
| Mar 11, 2026 | 605.00 | 608.00 | 602.00 | 603.00 | 603.00 | -0.17% | 202,700 |
| Mar 10, 2026 | 600.00 | 604.00 | 598.00 | 604.00 | 604.00 | 1.17% | 182,700 |
| Mar 9, 2026 | 586.00 | 600.00 | 584.00 | 597.00 | 597.00 | -0.67% | 360,800 |
| Mar 6, 2026 | 595.00 | 602.00 | 590.00 | 601.00 | 601.00 | 0.84% | 203,100 |
| Mar 5, 2026 | 597.00 | 601.00 | 594.00 | 596.00 | 596.00 | 2.05% | 261,800 |
| Mar 4, 2026 | 585.00 | 590.00 | 575.00 | 584.00 | 584.00 | -1.68% | 737,700 |
| Mar 3, 2026 | 610.00 | 610.00 | 593.00 | 594.00 | 594.00 | -2.62% | 685,500 |
| Mar 2, 2026 | 616.00 | 617.00 | 609.00 | 610.00 | 610.00 | -2.09% | 369,800 |
| Feb 27, 2026 | 624.00 | 624.00 | 615.00 | 623.00 | 623.00 | 2.30% | 358,700 |
| Feb 26, 2026 | 606.00 | 617.00 | 605.00 | 609.00 | 609.00 | 1.16% | 365,800 |
| Feb 25, 2026 | 615.00 | 615.00 | 601.00 | 602.00 | 602.00 | -1.31% | 555,900 |
| Feb 24, 2026 | 630.00 | 634.00 | 610.00 | 610.00 | 610.00 | 0.33% | 719,300 |
| Feb 20, 2026 | 612.00 | 613.00 | 608.00 | 608.00 | 608.00 | -0.98% | 182,100 |
| Feb 19, 2026 | 612.00 | 616.00 | 611.00 | 614.00 | 614.00 | 0.49% | 202,300 |
| Feb 18, 2026 | 613.00 | 615.00 | 611.00 | 611.00 | 611.00 | -0.16% | 135,500 |
| Feb 17, 2026 | 615.00 | 619.00 | 612.00 | 612.00 | 612.00 | -0.65% | 209,300 |
| Feb 16, 2026 | 620.00 | 621.00 | 615.00 | 616.00 | 616.00 | -0.32% | 230,100 |
| 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 |