SBI Global Asset Management Co., Ltd. (TYO:4765)
Japan · Delayed Price · Currency is JPY 592.00
-10.00 (-1.66%)
Apr 24, 2026, 3:30 PM JST
TYO:4765 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 600.00 | 608.00 | 590.00 | 592.00 | 592.00 | -1.66% | 804,400 |
| Apr 23, 2026 | 600.00 | 604.00 | 597.00 | 602.00 | 602.00 | - | 233,200 |
| Apr 22, 2026 | 604.00 | 604.00 | 600.00 | 602.00 | 602.00 | 0.50% | 180,600 |
| Apr 21, 2026 | 603.00 | 607.00 | 598.00 | 599.00 | 599.00 | -0.83% | 268,200 |
| Apr 20, 2026 | 612.00 | 614.00 | 602.00 | 604.00 | 604.00 | -0.82% | 240,600 |
| Apr 17, 2026 | 607.00 | 612.00 | 605.00 | 609.00 | 609.00 | 0.83% | 335,400 |
| Apr 16, 2026 | 601.00 | 607.00 | 600.00 | 604.00 | 604.00 | 0.83% | 312,900 |
| Apr 15, 2026 | 590.00 | 599.00 | 589.00 | 599.00 | 599.00 | 2.74% | 294,200 |
| Apr 14, 2026 | 586.00 | 589.00 | 583.00 | 583.00 | 583.00 | 0.34% | 180,000 |
| Apr 13, 2026 | 584.00 | 587.00 | 581.00 | 581.00 | 581.00 | -0.51% | 110,300 |
| Apr 10, 2026 | 587.00 | 589.00 | 583.00 | 584.00 | 584.00 | -0.34% | 106,600 |
| Apr 9, 2026 | 590.00 | 594.00 | 586.00 | 586.00 | 586.00 | -1.18% | 159,500 |
| Apr 8, 2026 | 595.00 | 595.00 | 590.00 | 593.00 | 593.00 | 0.85% | 248,300 |
| Apr 7, 2026 | 586.00 | 589.00 | 584.00 | 588.00 | 588.00 | 1.03% | 165,900 |
| Apr 6, 2026 | 584.00 | 589.00 | 582.00 | 582.00 | 582.00 | -0.34% | 135,400 |
| Apr 3, 2026 | 583.00 | 586.00 | 582.00 | 584.00 | 584.00 | 0.69% | 124,400 |
| Apr 2, 2026 | 590.00 | 594.00 | 580.00 | 580.00 | 580.00 | -1.53% | 232,500 |
| Apr 1, 2026 | 589.00 | 590.00 | 585.00 | 589.00 | 589.00 | 1.03% | 194,800 |
| Mar 31, 2026 | 584.00 | 590.00 | 580.00 | 583.00 | 583.00 | -0.17% | 183,900 |
| Mar 30, 2026 | 575.00 | 584.00 | 573.00 | 584.00 | 584.00 | -2.67% | 514,500 |
| Mar 27, 2026 | 600.00 | 602.00 | 595.00 | 600.00 | 586.25 | 0.33% | 635,000 |
| Mar 26, 2026 | 606.00 | 607.00 | 596.00 | 598.00 | 584.30 | -0.66% | 276,000 |
| Mar 25, 2026 | 600.00 | 605.00 | 599.00 | 602.00 | 588.20 | 1.35% | 221,200 |
| Mar 24, 2026 | 598.00 | 600.00 | 592.00 | 594.00 | 580.39 | 1.02% | 204,700 |
| Mar 23, 2026 | 595.00 | 595.00 | 585.00 | 588.00 | 574.53 | -2.16% | 567,400 |
| Mar 19, 2026 | 599.00 | 602.00 | 597.00 | 601.00 | 587.23 | -0.33% | 287,800 |
| Mar 18, 2026 | 597.00 | 603.00 | 596.00 | 603.00 | 589.18 | 1.52% | 261,900 |
| Mar 17, 2026 | 596.00 | 601.00 | 594.00 | 594.00 | 580.39 | -0.17% | 184,100 |
| Mar 16, 2026 | 598.00 | 598.00 | 590.00 | 595.00 | 581.36 | 0.85% | 262,200 |
| Mar 13, 2026 | 590.00 | 599.00 | 586.00 | 590.00 | 576.48 | -1.17% | 536,500 |
| Mar 12, 2026 | 602.00 | 603.00 | 595.00 | 597.00 | 583.32 | -1.00% | 223,600 |
| Mar 11, 2026 | 605.00 | 608.00 | 602.00 | 603.00 | 589.18 | -0.17% | 202,700 |
| Mar 10, 2026 | 600.00 | 604.00 | 598.00 | 604.00 | 590.16 | 1.17% | 182,700 |
| Mar 9, 2026 | 586.00 | 600.00 | 584.00 | 597.00 | 583.32 | -0.67% | 360,800 |
| Mar 6, 2026 | 595.00 | 602.00 | 590.00 | 601.00 | 587.23 | 0.84% | 203,100 |
| Mar 5, 2026 | 597.00 | 601.00 | 594.00 | 596.00 | 582.34 | 2.05% | 261,800 |
| Mar 4, 2026 | 585.00 | 590.00 | 575.00 | 584.00 | 570.62 | -1.68% | 737,700 |
| Mar 3, 2026 | 610.00 | 610.00 | 593.00 | 594.00 | 580.39 | -2.62% | 685,500 |
| Mar 2, 2026 | 616.00 | 617.00 | 609.00 | 610.00 | 596.02 | -2.09% | 369,800 |
| Feb 27, 2026 | 624.00 | 624.00 | 615.00 | 623.00 | 608.72 | 2.30% | 358,700 |
| Feb 26, 2026 | 606.00 | 617.00 | 605.00 | 609.00 | 595.04 | 1.16% | 365,800 |
| Feb 25, 2026 | 615.00 | 615.00 | 601.00 | 602.00 | 588.20 | -1.31% | 555,900 |
| Feb 24, 2026 | 630.00 | 634.00 | 610.00 | 610.00 | 596.02 | 0.33% | 719,300 |
| Feb 20, 2026 | 612.00 | 613.00 | 608.00 | 608.00 | 594.07 | -0.98% | 182,100 |
| Feb 19, 2026 | 612.00 | 616.00 | 611.00 | 614.00 | 599.93 | 0.49% | 202,300 |
| Feb 18, 2026 | 613.00 | 615.00 | 611.00 | 611.00 | 597.00 | -0.16% | 135,500 |
| Feb 17, 2026 | 615.00 | 619.00 | 612.00 | 612.00 | 597.98 | -0.65% | 209,300 |
| Feb 16, 2026 | 620.00 | 621.00 | 615.00 | 616.00 | 601.88 | -0.32% | 230,100 |
| Feb 13, 2026 | 623.00 | 624.00 | 618.00 | 618.00 | 603.84 | -1.12% | 245,500 |
| Feb 12, 2026 | 629.00 | 633.00 | 625.00 | 625.00 | 610.68 | -0.32% | 234,700 |