SBI Global Asset Management Co., Ltd. (TYO:4765)
Japan · Delayed Price · Currency is JPY 627.00
+2.00 (0.32%)
Sep 15, 2026, 3:30 PM JST
TYO:4765 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 628.00 | 628.00 | 622.00 | 627.00 | 627.00 | 0.32% | 363,300 |
| Sep 14, 2026 | 614.00 | 627.00 | 611.00 | 625.00 | 625.00 | 2.12% | 426,700 |
| Sep 11, 2026 | 605.00 | 612.00 | 601.00 | 612.00 | 612.00 | 0.16% | 262,400 |
| Sep 10, 2026 | 616.00 | 617.00 | 608.00 | 611.00 | 611.00 | -1.45% | 284,800 |
| Sep 9, 2026 | 620.00 | 623.00 | 612.00 | 620.00 | 620.00 | -0.48% | 204,100 |
| Sep 8, 2026 | 627.00 | 629.00 | 623.00 | 623.00 | 623.00 | -1.11% | 157,900 |
| Sep 7, 2026 | 635.00 | 638.00 | 627.00 | 630.00 | 630.00 | -1.41% | 165,300 |
| Sep 4, 2026 | 631.00 | 642.00 | 626.00 | 639.00 | 639.00 | 1.11% | 179,900 |
| Sep 3, 2026 | 642.00 | 642.00 | 629.00 | 632.00 | 632.00 | -1.71% | 183,500 |
| Sep 2, 2026 | 640.00 | 643.00 | 633.00 | 643.00 | 643.00 | -0.31% | 291,300 |
| Sep 1, 2026 | 645.00 | 653.00 | 640.00 | 645.00 | 645.00 | -0.46% | 339,200 |
| Aug 31, 2026 | 651.00 | 653.00 | 637.00 | 648.00 | 648.00 | -0.31% | 365,500 |
| Aug 28, 2026 | 648.00 | 652.00 | 644.00 | 650.00 | 650.00 | 0.31% | 467,500 |
| Aug 27, 2026 | 632.00 | 648.00 | 628.00 | 648.00 | 648.00 | 1.73% | 454,600 |
| Aug 26, 2026 | 615.00 | 640.00 | 614.00 | 637.00 | 637.00 | 3.75% | 698,200 |
| Aug 25, 2026 | 617.00 | 620.00 | 613.00 | 614.00 | 614.00 | -0.97% | 198,100 |
| Aug 24, 2026 | 625.00 | 630.00 | 617.00 | 620.00 | 620.00 | -0.80% | 245,100 |
| Aug 21, 2026 | 615.00 | 625.00 | 614.00 | 625.00 | 625.00 | 1.13% | 389,200 |
| Aug 20, 2026 | 608.00 | 618.00 | 606.00 | 618.00 | 618.00 | 1.64% | 211,800 |
| Aug 19, 2026 | 615.00 | 616.00 | 605.00 | 608.00 | 608.00 | -1.14% | 310,800 |
| Aug 18, 2026 | 619.00 | 624.00 | 613.00 | 615.00 | 615.00 | -0.16% | 254,500 |
| Aug 17, 2026 | 615.00 | 618.00 | 613.00 | 616.00 | 616.00 | -0.32% | 166,000 |
| Aug 14, 2026 | 614.00 | 618.00 | 607.00 | 618.00 | 618.00 | -0.64% | 218,800 |
| Aug 13, 2026 | 610.00 | 623.00 | 608.00 | 622.00 | 622.00 | 1.47% | 276,100 |
| Aug 12, 2026 | 605.00 | 614.00 | 602.00 | 613.00 | 613.00 | 2.00% | 282,800 |
| Aug 10, 2026 | 609.00 | 609.00 | 598.00 | 601.00 | 601.00 | 0.17% | 380,700 |
| Aug 7, 2026 | 600.00 | 603.00 | 596.00 | 600.00 | 600.00 | -0.17% | 236,300 |
| Aug 6, 2026 | 594.00 | 601.00 | 588.00 | 601.00 | 601.00 | 1.18% | 386,500 |
| Aug 5, 2026 | 592.00 | 599.00 | 585.00 | 594.00 | 594.00 | 0.85% | 276,600 |
| Aug 4, 2026 | 609.00 | 610.00 | 588.00 | 589.00 | 589.00 | -3.60% | 369,900 |
| Aug 3, 2026 | 620.00 | 630.00 | 604.00 | 611.00 | 611.00 | -1.61% | 520,500 |
| Jul 31, 2026 | 623.00 | 628.00 | 613.00 | 621.00 | 621.00 | -1.58% | 468,700 |
| Jul 30, 2026 | 611.00 | 633.00 | 609.00 | 631.00 | 631.00 | 3.78% | 907,200 |
| Jul 29, 2026 | 585.00 | 610.00 | 582.00 | 608.00 | 608.00 | 3.40% | 902,400 |
| Jul 28, 2026 | 574.00 | 593.00 | 562.00 | 588.00 | 588.00 | 2.44% | 1,466,000 |
| Jul 27, 2026 | 567.00 | 577.00 | 566.00 | 574.00 | 574.00 | 1.23% | 813,500 |
| Jul 24, 2026 | 565.00 | 567.00 | 561.00 | 567.00 | 567.00 | -0.35% | 370,100 |
| Jul 23, 2026 | 574.00 | 574.00 | 566.00 | 569.00 | 569.00 | -0.87% | 356,100 |
| Jul 22, 2026 | 574.00 | 575.00 | 569.00 | 574.00 | 574.00 | -0.35% | 384,100 |
| Jul 21, 2026 | 578.00 | 583.00 | 575.00 | 576.00 | 576.00 | -0.52% | 267,200 |
| Jul 17, 2026 | 582.00 | 587.00 | 575.00 | 579.00 | 579.00 | -0.86% | 302,100 |
| Jul 16, 2026 | 591.00 | 594.00 | 582.00 | 584.00 | 584.00 | -1.02% | 303,700 |
| Jul 15, 2026 | 584.00 | 591.00 | 582.00 | 590.00 | 590.00 | 1.72% | 323,600 |
| Jul 14, 2026 | 584.00 | 587.00 | 580.00 | 580.00 | 580.00 | -0.17% | 369,800 |
| Jul 13, 2026 | 579.00 | 585.00 | 578.00 | 581.00 | 581.00 | 0.69% | 287,700 |
| Jul 10, 2026 | 574.00 | 580.00 | 572.00 | 577.00 | 577.00 | 0.52% | 185,300 |
| Jul 9, 2026 | 571.00 | 577.00 | 570.00 | 574.00 | 574.00 | 0.35% | 157,500 |
| Jul 8, 2026 | 572.00 | 577.00 | 570.00 | 572.00 | 572.00 | -0.17% | 241,800 |
| Jul 7, 2026 | 572.00 | 577.00 | 568.00 | 573.00 | 573.00 | 1.06% | 284,400 |
| Jul 6, 2026 | 567.00 | 572.00 | 565.00 | 567.00 | 567.00 | 0.53% | 233,400 |