SBI Leasing Services Co., Ltd. (TYO:5834)
Japan · Delayed Price · Currency is JPY 5,670.00
-250.00 (-4.22%)
Mar 9, 2026, 3:30 PM JST
SBI Leasing Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,520.00 | 5,620.00 | 5,460.00 | 5,600.00 | - | -5.41% | 65,700 |
| Mar 6, 2026 | 5,920.00 | 5,950.00 | 5,800.00 | 5,920.00 | 5,920.00 | -1.50% | 34,100 |
| Mar 5, 2026 | 5,820.00 | 6,140.00 | 5,820.00 | 6,010.00 | 6,010.00 | 5.07% | 97,400 |
| Mar 4, 2026 | 6,030.00 | 6,080.00 | 5,540.00 | 5,720.00 | 5,720.00 | -7.74% | 113,200 |
| Mar 3, 2026 | 6,210.00 | 6,380.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.48% | 47,400 |
| Mar 2, 2026 | 6,350.00 | 6,350.00 | 6,200.00 | 6,230.00 | 6,230.00 | -4.74% | 68,800 |
| Feb 27, 2026 | 6,370.00 | 6,550.00 | 6,370.00 | 6,540.00 | 6,540.00 | 2.67% | 11,300 |
| Feb 26, 2026 | 6,360.00 | 6,450.00 | 6,360.00 | 6,370.00 | 6,370.00 | 1.27% | 17,900 |
| Feb 25, 2026 | 6,290.00 | 6,360.00 | 6,220.00 | 6,290.00 | 6,290.00 | -0.16% | 26,400 |
| Feb 24, 2026 | 6,500.00 | 6,510.00 | 6,230.00 | 6,300.00 | 6,300.00 | -2.93% | 88,800 |
| Feb 20, 2026 | 6,710.00 | 6,720.00 | 6,480.00 | 6,490.00 | 6,490.00 | -3.85% | 47,700 |
| Feb 19, 2026 | 6,740.00 | 6,790.00 | 6,630.00 | 6,750.00 | 6,750.00 | 1.50% | 24,500 |
| Feb 18, 2026 | 6,540.00 | 6,740.00 | 6,500.00 | 6,650.00 | 6,650.00 | 1.68% | 38,500 |
| Feb 17, 2026 | 6,720.00 | 6,730.00 | 6,540.00 | 6,540.00 | 6,540.00 | -2.68% | 48,100 |
| Feb 16, 2026 | 6,890.00 | 6,890.00 | 6,640.00 | 6,720.00 | 6,720.00 | -2.18% | 36,900 |
| Feb 13, 2026 | 7,020.00 | 7,020.00 | 6,830.00 | 6,870.00 | 6,870.00 | -1.29% | 28,500 |
| Feb 12, 2026 | 6,840.00 | 7,050.00 | 6,820.00 | 6,960.00 | 6,960.00 | 1.75% | 42,200 |
| Feb 10, 2026 | 7,010.00 | 7,080.00 | 6,840.00 | 6,840.00 | 6,840.00 | -2.43% | 31,100 |
| Feb 9, 2026 | 7,120.00 | 7,140.00 | 6,960.00 | 7,010.00 | 7,010.00 | -0.14% | 31,900 |
| Feb 6, 2026 | 6,900.00 | 7,030.00 | 6,900.00 | 7,020.00 | 7,020.00 | 1.74% | 42,700 |
| Feb 5, 2026 | 7,100.00 | 7,100.00 | 6,890.00 | 6,900.00 | 6,900.00 | -1.71% | 34,000 |
| Feb 4, 2026 | 7,020.00 | 7,060.00 | 6,920.00 | 7,020.00 | 7,020.00 | 1.30% | 39,100 |
| Feb 3, 2026 | 6,910.00 | 6,990.00 | 6,790.00 | 6,930.00 | 6,930.00 | 4.84% | 47,300 |
| Feb 2, 2026 | 6,510.00 | 6,860.00 | 6,510.00 | 6,610.00 | 6,610.00 | 0.61% | 83,100 |
| Jan 30, 2026 | 6,290.00 | 6,580.00 | 6,220.00 | 6,570.00 | 6,570.00 | 7.70% | 113,000 |
| Jan 29, 2026 | 6,040.00 | 6,280.00 | 5,770.00 | 6,100.00 | 6,100.00 | 2.18% | 185,300 |
| Jan 28, 2026 | 6,120.00 | 6,120.00 | 5,920.00 | 5,970.00 | 5,970.00 | -2.13% | 38,100 |
| Jan 27, 2026 | 5,960.00 | 6,100.00 | 5,910.00 | 6,100.00 | 6,100.00 | 3.21% | 18,100 |
| Jan 26, 2026 | 5,970.00 | 5,990.00 | 5,870.00 | 5,910.00 | 5,910.00 | -2.48% | 50,600 |
| Jan 23, 2026 | 6,070.00 | 6,180.00 | 6,050.00 | 6,060.00 | 6,060.00 | 0.50% | 19,000 |
| 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 |