SBI Global Asset Management Co., Ltd. (TYO:4765)
Japan · Delayed Price · Currency is JPY 596.00
-5.00 (-0.83%)
Oct 8, 2026, 3:30 PM JST
TYO:4765 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 602.00 | 608.00 | 596.00 | 596.00 | 596.00 | -0.83% | 384,600 |
| Oct 7, 2026 | 595.00 | 614.00 | 593.00 | 601.00 | 601.00 | 0.67% | 645,700 |
| Oct 6, 2026 | 595.00 | 601.00 | 593.00 | 597.00 | 597.00 | 0.17% | 235,500 |
| Oct 5, 2026 | 608.00 | 608.00 | 593.00 | 596.00 | 596.00 | -2.13% | 372,700 |
| Oct 2, 2026 | 615.00 | 617.00 | 605.00 | 609.00 | 609.00 | -1.77% | 233,300 |
| Oct 1, 2026 | 616.00 | 621.00 | 605.00 | 620.00 | 620.00 | - | 270,100 |
| Sep 30, 2026 | 626.00 | 628.00 | 614.00 | 620.00 | 620.00 | 0.65% | 568,400 |
| Sep 29, 2026 | 614.00 | 617.00 | 611.00 | 616.00 | 616.00 | -0.40% | 237,700 |
| Sep 28, 2026 | 630.00 | 633.00 | 626.00 | 628.00 | 618.50 | 0.16% | 338,700 |
| Sep 25, 2026 | 627.00 | 632.00 | 626.00 | 627.00 | 617.52 | -0.16% | 177,100 |
| Sep 24, 2026 | 628.00 | 633.00 | 623.00 | 628.00 | 618.50 | - | 181,400 |
| Sep 18, 2026 | 632.00 | 632.00 | 626.00 | 628.00 | 618.50 | -0.63% | 117,500 |
| Sep 17, 2026 | 628.00 | 632.00 | 627.00 | 632.00 | 622.44 | 0.48% | 141,100 |
| Sep 16, 2026 | 626.00 | 632.00 | 624.00 | 629.00 | 619.48 | 0.32% | 284,300 |
| Sep 15, 2026 | 628.00 | 628.00 | 622.00 | 627.00 | 617.52 | 0.32% | 363,300 |
| Sep 14, 2026 | 614.00 | 627.00 | 611.00 | 625.00 | 615.55 | 2.12% | 426,700 |
| Sep 11, 2026 | 605.00 | 612.00 | 601.00 | 612.00 | 602.74 | 0.16% | 262,400 |
| Sep 10, 2026 | 616.00 | 617.00 | 608.00 | 611.00 | 601.76 | -1.45% | 284,800 |
| Sep 9, 2026 | 620.00 | 623.00 | 612.00 | 620.00 | 610.62 | -0.48% | 204,100 |
| Sep 8, 2026 | 627.00 | 629.00 | 623.00 | 623.00 | 613.58 | -1.11% | 157,900 |
| Sep 7, 2026 | 635.00 | 638.00 | 627.00 | 630.00 | 620.47 | -1.41% | 165,300 |
| Sep 4, 2026 | 631.00 | 642.00 | 626.00 | 639.00 | 629.33 | 1.11% | 179,900 |
| Sep 3, 2026 | 642.00 | 642.00 | 629.00 | 632.00 | 622.44 | -1.71% | 183,500 |
| Sep 2, 2026 | 640.00 | 643.00 | 633.00 | 643.00 | 633.27 | -0.31% | 291,300 |
| Sep 1, 2026 | 645.00 | 653.00 | 640.00 | 645.00 | 635.24 | -0.46% | 339,200 |
| Aug 31, 2026 | 651.00 | 653.00 | 637.00 | 648.00 | 638.20 | -0.31% | 365,500 |
| Aug 28, 2026 | 648.00 | 652.00 | 644.00 | 650.00 | 640.17 | 0.31% | 467,500 |
| Aug 27, 2026 | 632.00 | 648.00 | 628.00 | 648.00 | 638.20 | 1.73% | 454,600 |
| Aug 26, 2026 | 615.00 | 640.00 | 614.00 | 637.00 | 627.36 | 3.75% | 698,200 |
| Aug 25, 2026 | 617.00 | 620.00 | 613.00 | 614.00 | 604.71 | -0.97% | 198,100 |
| Aug 24, 2026 | 625.00 | 630.00 | 617.00 | 620.00 | 610.62 | -0.80% | 245,100 |
| Aug 21, 2026 | 615.00 | 625.00 | 614.00 | 625.00 | 615.55 | 1.13% | 389,200 |
| Aug 20, 2026 | 608.00 | 618.00 | 606.00 | 618.00 | 608.65 | 1.64% | 211,800 |
| Aug 19, 2026 | 615.00 | 616.00 | 605.00 | 608.00 | 598.80 | -1.14% | 310,800 |
| Aug 18, 2026 | 619.00 | 624.00 | 613.00 | 615.00 | 605.70 | -0.16% | 254,500 |
| Aug 17, 2026 | 615.00 | 618.00 | 613.00 | 616.00 | 606.68 | -0.32% | 166,000 |
| Aug 14, 2026 | 614.00 | 618.00 | 607.00 | 618.00 | 608.65 | -0.64% | 218,800 |
| Aug 13, 2026 | 610.00 | 623.00 | 608.00 | 622.00 | 612.59 | 1.47% | 276,100 |
| Aug 12, 2026 | 605.00 | 614.00 | 602.00 | 613.00 | 603.73 | 2.00% | 282,800 |
| Aug 10, 2026 | 609.00 | 609.00 | 598.00 | 601.00 | 591.91 | 0.17% | 380,700 |
| Aug 7, 2026 | 600.00 | 603.00 | 596.00 | 600.00 | 590.92 | -0.17% | 236,300 |
| Aug 6, 2026 | 594.00 | 601.00 | 588.00 | 601.00 | 591.91 | 1.18% | 386,500 |
| Aug 5, 2026 | 592.00 | 599.00 | 585.00 | 594.00 | 585.01 | 0.85% | 276,600 |
| Aug 4, 2026 | 609.00 | 610.00 | 588.00 | 589.00 | 580.09 | -3.60% | 369,900 |
| Aug 3, 2026 | 620.00 | 630.00 | 604.00 | 611.00 | 601.76 | -1.61% | 520,500 |
| Jul 31, 2026 | 623.00 | 628.00 | 613.00 | 621.00 | 611.61 | -1.58% | 468,700 |
| Jul 30, 2026 | 611.00 | 633.00 | 609.00 | 631.00 | 621.45 | 3.78% | 907,200 |
| Jul 29, 2026 | 585.00 | 610.00 | 582.00 | 608.00 | 598.80 | 3.40% | 902,400 |
| Jul 28, 2026 | 574.00 | 593.00 | 562.00 | 588.00 | 579.11 | 2.44% | 1,466,000 |
| Jul 27, 2026 | 567.00 | 577.00 | 566.00 | 574.00 | 565.32 | 1.23% | 813,500 |