SBI Leasing Services Co., Ltd. (TYO:5834)
Japan · Delayed Price · Currency is JPY 6,060.00
+30.00 (0.50%)
Jan 23, 2026, 3:30 PM JST
SBI Leasing Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,070.00 | 6,180.00 | 6,050.00 | 6,060.00 | - | 0.50% | 17,100 |
| Jan 22, 2026 | 6,000.00 | 6,080.00 | 5,960.00 | 6,030.00 | 6,030.00 | 0.84% | 15,700 |
| Jan 21, 2026 | 5,980.00 | 6,050.00 | 5,960.00 | 5,980.00 | 5,980.00 | -1.81% | 18,400 |
| Jan 20, 2026 | 6,180.00 | 6,190.00 | 6,080.00 | 6,090.00 | 6,090.00 | -0.16% | 18,500 |
| Jan 19, 2026 | 6,250.00 | 6,250.00 | 6,060.00 | 6,100.00 | 6,100.00 | -3.02% | 34,300 |
| Jan 16, 2026 | 6,110.00 | 6,290.00 | 6,110.00 | 6,290.00 | 6,290.00 | 3.45% | 47,000 |
| Jan 15, 2026 | 5,900.00 | 6,080.00 | 5,890.00 | 6,080.00 | 6,080.00 | 3.05% | 44,600 |
| Jan 14, 2026 | 5,970.00 | 6,050.00 | 5,890.00 | 5,900.00 | 5,900.00 | -1.01% | 18,400 |
| Jan 13, 2026 | 6,080.00 | 6,080.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.17% | 25,200 |
| Jan 9, 2026 | 5,920.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,950.00 | 1.36% | 24,600 |
| Jan 8, 2026 | 5,910.00 | 5,930.00 | 5,860.00 | 5,870.00 | 5,870.00 | -0.68% | 11,700 |
| Jan 7, 2026 | 5,860.00 | 5,950.00 | 5,820.00 | 5,910.00 | 5,910.00 | 1.03% | 21,700 |
| Jan 6, 2026 | 5,800.00 | 5,880.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.86% | 18,600 |
| Jan 5, 2026 | 5,890.00 | 5,970.00 | 5,770.00 | 5,800.00 | 5,800.00 | -0.51% | 53,500 |
| Dec 30, 2025 | 5,810.00 | 5,880.00 | 5,710.00 | 5,830.00 | 5,830.00 | 0.69% | 39,400 |
| Dec 29, 2025 | 5,610.00 | 5,810.00 | 5,590.00 | 5,790.00 | 5,790.00 | 3.02% | 42,800 |
| Dec 26, 2025 | 5,630.00 | 5,690.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.71% | 27,500 |
| Dec 25, 2025 | 5,680.00 | 5,720.00 | 5,630.00 | 5,660.00 | 5,660.00 | -0.70% | 21,800 |
| Dec 24, 2025 | 5,700.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,700.00 | 1.06% | 37,200 |
| Dec 23, 2025 | 5,390.00 | 5,660.00 | 5,360.00 | 5,640.00 | 5,640.00 | 5.22% | 55,200 |
| Dec 22, 2025 | 5,500.00 | 5,500.00 | 5,250.00 | 5,360.00 | 5,360.00 | -2.19% | 145,800 |
| Dec 19, 2025 | 5,390.00 | 5,480.00 | 5,360.00 | 5,480.00 | 5,480.00 | 0.92% | 41,900 |
| Dec 18, 2025 | 5,360.00 | 5,440.00 | 5,320.00 | 5,430.00 | 5,430.00 | 1.12% | 22,200 |
| Dec 17, 2025 | 5,300.00 | 5,370.00 | 5,220.00 | 5,370.00 | 5,370.00 | 1.32% | 42,100 |
| Dec 16, 2025 | 5,370.00 | 5,380.00 | 5,260.00 | 5,300.00 | 5,300.00 | -1.67% | 34,600 |
| Dec 15, 2025 | 5,280.00 | 5,400.00 | 5,260.00 | 5,390.00 | 5,390.00 | 1.13% | 26,700 |
| Dec 12, 2025 | 5,160.00 | 5,330.00 | 5,160.00 | 5,330.00 | 5,330.00 | 2.30% | 29,200 |
| Dec 11, 2025 | 5,190.00 | 5,240.00 | 5,120.00 | 5,210.00 | 5,210.00 | 0.39% | 32,600 |
| Dec 10, 2025 | 5,250.00 | 5,280.00 | 5,180.00 | 5,190.00 | 5,190.00 | -1.52% | 16,800 |
| Dec 9, 2025 | 5,380.00 | 5,380.00 | 5,240.00 | 5,270.00 | 5,270.00 | -1.13% | 18,400 |
| Dec 8, 2025 | 5,180.00 | 5,330.00 | 5,170.00 | 5,330.00 | 5,330.00 | 3.09% | 31,100 |
| Dec 5, 2025 | 5,190.00 | 5,220.00 | 5,130.00 | 5,170.00 | 5,170.00 | -0.96% | 21,500 |
| Dec 4, 2025 | 5,170.00 | 5,240.00 | 5,170.00 | 5,220.00 | 5,220.00 | 1.16% | 9,500 |
| Dec 3, 2025 | 5,190.00 | 5,230.00 | 5,120.00 | 5,160.00 | 5,160.00 | -0.39% | 19,200 |
| Dec 2, 2025 | 5,210.00 | 5,220.00 | 5,080.00 | 5,180.00 | 5,180.00 | -0.77% | 40,000 |
| Dec 1, 2025 | 5,440.00 | 5,450.00 | 5,220.00 | 5,220.00 | 5,220.00 | -3.33% | 27,900 |
| Nov 28, 2025 | 5,390.00 | 5,400.00 | 5,330.00 | 5,400.00 | 5,400.00 | 0.93% | 43,700 |
| Nov 27, 2025 | 5,250.00 | 5,350.00 | 5,250.00 | 5,350.00 | 5,350.00 | 1.90% | 65,800 |
| Nov 26, 2025 | 5,330.00 | 5,340.00 | 5,250.00 | 5,250.00 | 5,250.00 | - | 57,000 |
| Nov 25, 2025 | 5,150.00 | 5,380.00 | 5,120.00 | 5,250.00 | 5,250.00 | 2.74% | 103,000 |
| Nov 21, 2025 | 4,990.00 | 5,140.00 | 4,990.00 | 5,110.00 | 5,110.00 | 0.39% | 23,900 |
| Nov 20, 2025 | 4,995.00 | 5,100.00 | 4,970.00 | 5,090.00 | 5,090.00 | 3.35% | 43,800 |
| Nov 19, 2025 | 5,040.00 | 5,040.00 | 4,880.00 | 4,925.00 | 4,925.00 | -1.89% | 38,100 |
| Nov 18, 2025 | 5,070.00 | 5,070.00 | 4,910.00 | 5,020.00 | 5,020.00 | -1.57% | 63,300 |
| Nov 17, 2025 | 5,150.00 | 5,190.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.54% | 31,400 |
| Nov 14, 2025 | 5,100.00 | 5,210.00 | 5,100.00 | 5,180.00 | 5,180.00 | - | 36,700 |
| Nov 13, 2025 | 5,170.00 | 5,210.00 | 5,070.00 | 5,180.00 | 5,180.00 | -0.19% | 20,700 |
| Nov 12, 2025 | 5,120.00 | 5,220.00 | 5,060.00 | 5,190.00 | 5,190.00 | 1.37% | 35,500 |
| Nov 11, 2025 | 4,980.00 | 5,120.00 | 4,940.00 | 5,120.00 | 5,120.00 | 3.02% | 62,200 |
| Nov 10, 2025 | 4,890.00 | 4,975.00 | 4,855.00 | 4,970.00 | 4,970.00 | 3.11% | 34,200 |