Skip to main content
logo
SBI Leasing Services Co., Ltd. (TYO:5834)
Japan flag Japan · Delayed Price · Currency is JPY
2,743.00
-19.00 (-0.69%)
Aug 24, 2026, 3:30 PM JST

SBI Leasing Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,800.002,801.002,734.002,743.002,743.00-0.69%90,800
Aug 21, 20262,725.002,777.002,723.002,762.002,762.00-0.04%71,400
Aug 20, 20262,720.002,767.002,705.002,763.002,763.003.48%46,800
Aug 19, 20262,720.002,720.002,661.002,670.002,670.00-2.63%98,200
Aug 18, 20262,805.002,821.002,741.002,742.002,742.00-2.35%64,100
Aug 17, 20262,813.002,843.002,770.002,808.002,808.00-0.18%51,800
Aug 14, 20262,774.002,831.002,760.002,813.002,813.001.59%70,800
Aug 13, 20262,771.002,815.002,768.002,769.002,769.00-0.36%43,200
Aug 12, 20262,774.002,795.002,762.002,779.002,779.000.80%35,200
Aug 10, 20262,814.002,814.002,749.002,757.002,757.00-0.76%47,800
Aug 7, 20262,827.002,829.002,769.002,778.002,778.00-1.35%34,400
Aug 6, 20262,745.002,816.002,745.002,816.002,816.002.77%42,800
Aug 5, 20262,727.002,753.002,720.002,740.002,740.001.07%30,300
Aug 4, 20262,770.002,793.002,710.002,711.002,711.00-2.20%66,900
Aug 3, 20262,880.002,880.002,740.002,772.002,772.00-2.05%100,600
Jul 31, 20262,799.002,834.002,740.002,830.002,830.002.02%90,000
Jul 30, 20262,889.002,889.002,764.002,774.002,774.00-4.84%140,200
Jul 29, 20262,789.002,964.002,750.002,915.002,915.006.27%413,500
Jul 28, 20262,800.002,820.002,740.002,743.002,743.00-3.01%72,200
Jul 27, 20262,795.002,832.002,781.002,828.002,828.002.20%58,700
Jul 24, 20262,795.002,795.002,760.002,767.002,767.00-1.11%105,500
Jul 23, 20262,787.002,815.002,787.002,798.002,798.000.39%42,800
Jul 22, 20262,802.002,819.002,760.002,787.002,787.000.61%57,200
Jul 21, 20262,674.002,787.002,673.002,770.002,770.004.45%141,400
Jul 17, 20262,702.002,715.002,611.002,652.002,652.00-2.86%103,100
Jul 16, 20262,739.002,772.002,720.002,730.002,730.00-0.33%45,200
Jul 15, 20262,702.002,739.002,690.002,739.002,739.000.62%34,900
Jul 14, 20262,680.002,735.002,680.002,722.002,722.001.68%49,000
Jul 13, 20262,698.002,704.002,635.002,677.002,677.000.19%46,800
Jul 10, 20262,631.002,700.002,631.002,672.002,672.002.02%24,400
Jul 9, 20262,643.002,643.002,607.002,619.002,619.00-0.95%44,400
Jul 8, 20262,698.002,698.002,639.002,644.002,644.00-2.33%49,200
Jul 7, 20262,716.002,745.002,703.002,707.002,707.000.37%53,300
Jul 6, 20262,683.002,719.002,683.002,697.002,697.00-48,100
Jul 3, 20262,682.002,706.002,668.002,697.002,697.000.86%35,100
Jul 2, 20262,643.002,700.002,642.002,674.002,674.001.33%45,000
Jul 1, 20262,671.002,684.002,623.002,639.002,639.00-1.27%58,200
Jun 30, 20262,738.002,738.002,661.002,673.002,673.00-0.89%51,600
Jun 29, 20262,732.002,740.002,630.002,697.002,697.002.47%101,500
Jun 26, 20262,631.002,650.002,598.002,632.002,632.000.11%53,100
Jun 25, 20262,623.002,629.002,579.002,629.002,629.002.18%64,000
Jun 24, 20262,620.002,640.002,558.002,573.002,573.00-1.64%96,700
Jun 23, 20262,669.002,691.002,606.002,616.002,616.005.10%209,800
Jun 22, 20262,441.002,489.002,440.002,489.002,489.002.01%44,300
Jun 19, 20262,528.002,549.002,418.002,440.002,440.00-2.90%66,100
Jun 18, 20262,559.002,576.002,510.002,513.002,513.00-1.30%70,900
Jun 17, 20262,470.002,555.002,452.002,546.002,546.003.88%95,300
Jun 16, 20262,460.002,478.002,441.002,451.002,451.00-0.08%53,700
Jun 15, 20262,427.002,470.002,383.002,453.002,453.003.20%161,500
Jun 12, 20262,289.002,383.002,280.002,377.002,377.004.67%113,400