SBI Global Asset Management Co., Ltd. (TYO:4765)
Japan · Delayed Price · Currency is JPY 576.00
-3.00 (-0.52%)
Jul 21, 2026, 3:30 PM JST
TYO:4765 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 588.00 | 589.00 | 580.00 | 580.00 | 580.00 | -1.36% | 227,300 |
| Jun 11, 2026 | 586.00 | 588.00 | 580.00 | 588.00 | 588.00 | 0.86% | 245,400 |
| Jun 10, 2026 | 585.00 | 590.00 | 583.00 | 583.00 | 583.00 | 0.52% | 237,600 |
| Jun 9, 2026 | 589.00 | 592.00 | 580.00 | 580.00 | 580.00 | -1.02% | 262,900 |
| Jun 8, 2026 | 580.00 | 588.00 | 577.00 | 586.00 | 586.00 | 0.34% | 351,500 |
| Jun 5, 2026 | 587.00 | 594.00 | 584.00 | 584.00 | 584.00 | - | 249,900 |
| Jun 4, 2026 | 588.00 | 588.00 | 582.00 | 584.00 | 584.00 | -1.35% | 327,300 |
| Jun 3, 2026 | 590.00 | 592.00 | 584.00 | 592.00 | 592.00 | -0.34% | 272,400 |
| Jun 2, 2026 | 586.00 | 595.00 | 585.00 | 594.00 | 594.00 | 0.51% | 204,500 |
| Jun 1, 2026 | 600.00 | 600.00 | 586.00 | 591.00 | 591.00 | -1.66% | 473,700 |
| May 29, 2026 | 604.00 | 614.00 | 601.00 | 601.00 | 601.00 | -0.33% | 187,500 |
| May 28, 2026 | 609.00 | 610.00 | 599.00 | 603.00 | 603.00 | -0.33% | 245,800 |
| May 27, 2026 | 602.00 | 607.00 | 601.00 | 605.00 | 605.00 | 0.50% | 178,100 |
| May 26, 2026 | 602.00 | 606.00 | 598.00 | 602.00 | 602.00 | -0.33% | 203,900 |
| May 25, 2026 | 621.00 | 622.00 | 600.00 | 604.00 | 604.00 | -3.36% | 353,700 |
| May 22, 2026 | 617.00 | 627.00 | 615.00 | 625.00 | 625.00 | 0.97% | 212,000 |
| May 21, 2026 | 627.00 | 628.00 | 619.00 | 619.00 | 619.00 | -0.64% | 378,200 |
| May 20, 2026 | 612.00 | 625.00 | 611.00 | 623.00 | 623.00 | 1.96% | 537,400 |
| May 19, 2026 | 604.00 | 613.00 | 603.00 | 611.00 | 611.00 | 1.16% | 321,200 |
| May 18, 2026 | 605.00 | 607.00 | 600.00 | 604.00 | 604.00 | - | 181,700 |
| May 15, 2026 | 600.00 | 607.00 | 600.00 | 604.00 | 604.00 | 0.50% | 214,500 |
| May 14, 2026 | 609.00 | 610.00 | 600.00 | 601.00 | 601.00 | -1.31% | 269,300 |
| May 13, 2026 | 596.00 | 612.00 | 596.00 | 609.00 | 609.00 | 2.35% | 400,400 |
| May 12, 2026 | 594.00 | 598.00 | 592.00 | 595.00 | 595.00 | - | 165,900 |
| May 11, 2026 | 600.00 | 600.00 | 594.00 | 595.00 | 595.00 | -1.16% | 249,200 |