Skip to main content
logo
SBI Leasing Services Co., Ltd. (TYO:5834)
Japan flag Japan · Delayed Price · Currency is JPY
2,511.00
+6.00 (0.24%)
May 11, 2026, 3:30 PM JST

SBI Leasing Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20262,481.002,521.002,481.002,511.002,511.000.24%80,300
May 8, 20262,515.002,537.002,455.002,505.002,505.00-2.34%133,000
May 7, 20262,577.002,594.002,545.002,565.002,565.001.46%77,000
May 1, 20262,505.002,550.002,492.002,528.002,528.00-0.67%101,900
Apr 30, 20262,478.002,545.002,401.002,545.002,545.002.33%277,500
Apr 28, 20262,751.002,763.002,419.002,487.002,487.00-5.80%522,100
Apr 27, 20262,710.002,710.002,624.002,640.002,640.00-2.62%99,100
Apr 24, 20262,735.002,745.002,657.002,711.002,711.00-0.99%74,200
Apr 23, 20262,742.002,783.002,686.002,738.002,738.00-0.83%78,300
Apr 22, 20262,850.002,850.002,746.002,761.002,761.00-3.63%72,500
Apr 21, 20262,862.002,883.002,827.002,865.002,865.001.24%58,100
Apr 20, 20262,899.002,899.002,811.002,830.002,830.00-1.50%74,500
Apr 17, 20262,823.002,873.002,791.002,873.002,873.002.31%78,600
Apr 16, 20262,756.002,814.002,750.002,808.002,808.002.52%62,400
Apr 15, 20262,796.002,805.002,712.002,739.002,739.00-0.94%64,800
Apr 14, 20262,779.002,786.002,705.002,765.002,765.00-0.14%96,000
Apr 13, 20262,700.002,781.002,680.002,769.002,769.001.54%80,500
Apr 10, 20262,712.002,749.002,696.002,727.002,727.001.68%71,100
Apr 9, 20262,749.002,750.002,667.002,682.002,682.00-2.33%51,000
Apr 8, 20262,749.002,768.002,700.002,746.002,746.003.66%72,900
Apr 7, 20262,580.002,658.002,580.002,649.002,649.002.99%48,100
Apr 6, 20262,620.002,620.002,572.002,572.002,572.00-0.19%37,500
Apr 3, 20262,623.002,650.002,573.002,577.002,577.00-0.77%48,300
Apr 2, 20262,626.002,685.002,581.002,597.002,597.00-0.88%67,300
Apr 1, 20262,617.002,620.002,538.002,620.002,620.004.09%75,100
Mar 31, 20262,560.002,601.002,483.002,517.002,517.00-3.27%189,600
Mar 30, 20262,563.002,698.002,558.002,602.002,602.00-6.91%99,900
Mar 27, 20262,780.002,860.002,750.002,795.002,712.50-1.24%182,800
Mar 26, 20262,945.002,945.002,795.002,830.002,746.47-1.22%64,000
Mar 25, 20262,835.002,890.002,815.002,865.002,780.432.87%62,000
Mar 24, 20262,815.002,830.002,735.002,785.002,702.802.58%76,200
Mar 23, 20262,805.002,825.002,715.002,715.002,634.86-4.90%115,600
Mar 19, 20262,900.002,910.002,845.002,855.002,770.73-3.22%81,800
Mar 18, 20262,970.002,970.002,915.002,950.002,862.921.55%82,400
Mar 17, 20262,890.002,960.002,870.002,905.002,819.252.29%60,800
Mar 16, 20262,855.002,880.002,830.002,840.002,756.17-1.22%60,800
Mar 13, 20262,875.002,925.002,850.002,875.002,790.14-1.20%64,400
Mar 12, 20262,955.002,955.002,875.002,910.002,824.11-1.52%45,000
Mar 11, 20263,010.003,040.002,955.002,955.002,867.78-1.34%60,000
Mar 10, 20262,925.003,040.002,925.002,995.002,906.605.64%104,200
Mar 9, 20262,760.002,835.002,730.002,835.002,751.32-4.22%150,200
Mar 6, 20262,960.002,975.002,900.002,960.002,872.63-1.50%68,200
Mar 5, 20262,910.003,070.002,910.003,005.002,916.305.07%194,800
Mar 4, 20263,015.003,040.002,770.002,860.002,775.58-7.74%226,400
Mar 3, 20263,105.003,190.003,075.003,100.003,008.50-0.48%94,800
Mar 2, 20263,175.003,175.003,100.003,115.003,023.05-4.74%137,600
Feb 27, 20263,185.003,275.003,185.003,270.003,173.482.67%22,600
Feb 26, 20263,180.003,225.003,180.003,185.003,090.991.27%35,800
Feb 25, 20263,145.003,180.003,110.003,145.003,052.17-0.16%52,800
Feb 24, 20263,250.003,255.003,115.003,150.003,057.02-2.93%177,600