SBI Global Asset Management Co., Ltd. (TYO:4765)
Japan · Delayed Price · Currency is JPY 630.00
+16.00 (2.61%)
Aug 26, 2026, 11:30 AM JST
TYO:4765 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 565.00 | 567.00 | 561.00 | 564.00 | 564.00 | 1.08% | 243,900 |
| Jul 2, 2026 | 561.00 | 565.00 | 555.00 | 558.00 | 558.00 | 0.90% | 357,100 |
| Jul 1, 2026 | 568.00 | 568.00 | 551.00 | 553.00 | 553.00 | -2.98% | 470,600 |
| Jun 30, 2026 | 567.00 | 572.00 | 563.00 | 570.00 | 570.00 | 0.53% | 250,200 |
| Jun 29, 2026 | 562.00 | 567.00 | 559.00 | 567.00 | 567.00 | 1.07% | 396,000 |
| Jun 26, 2026 | 561.00 | 562.00 | 555.00 | 561.00 | 561.00 | - | 364,000 |
| Jun 25, 2026 | 566.00 | 567.00 | 558.00 | 561.00 | 561.00 | -0.88% | 434,500 |
| Jun 24, 2026 | 569.00 | 570.00 | 566.00 | 566.00 | 566.00 | -0.70% | 319,600 |
| Jun 23, 2026 | 577.00 | 577.00 | 566.00 | 570.00 | 570.00 | -0.87% | 481,300 |
| Jun 22, 2026 | 574.00 | 575.00 | 571.00 | 575.00 | 575.00 | 0.17% | 300,200 |
| Jun 19, 2026 | 581.00 | 582.00 | 573.00 | 574.00 | 574.00 | -1.03% | 422,400 |
| Jun 18, 2026 | 583.00 | 583.00 | 577.00 | 580.00 | 580.00 | 0.17% | 215,700 |
| Jun 17, 2026 | 582.00 | 584.00 | 579.00 | 579.00 | 579.00 | -0.52% | 221,100 |
| Jun 16, 2026 | 580.00 | 582.00 | 575.00 | 582.00 | 582.00 | 0.17% | 366,600 |
| Jun 15, 2026 | 582.00 | 586.00 | 580.00 | 581.00 | 581.00 | 0.17% | 159,800 |