Skip to main content
logo
SBI Leasing Services Co., Ltd. (TYO:5834)
Japan flag Japan · Delayed Price · Currency is JPY
2,739.00
-57.00 (-2.04%)
Oct 2, 2026, 3:30 PM JST

SBI Leasing Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,799.002,804.002,735.002,739.002,739.00-2.04%45,100
Oct 1, 20262,846.002,846.002,768.002,796.002,796.00-1.38%56,600
Sep 30, 20262,814.002,850.002,793.002,835.002,835.000.75%28,900
Sep 29, 20262,845.002,845.002,804.002,814.002,814.00-1.09%28,700
Sep 28, 20262,916.002,917.002,874.002,875.002,845.00-0.86%35,600
Sep 25, 20262,888.002,918.002,873.002,900.002,869.741.29%59,300
Sep 24, 20262,840.002,870.002,833.002,863.002,833.130.95%41,800
Sep 18, 20262,840.002,846.002,812.002,836.002,806.410.50%23,800
Sep 17, 20262,783.002,832.002,783.002,822.002,792.551.47%32,300
Sep 16, 20262,776.002,824.002,776.002,781.002,751.98-0.75%36,100
Sep 15, 20262,785.002,820.002,770.002,802.002,772.761.48%23,100
Sep 14, 20262,746.002,777.002,720.002,761.002,732.190.69%41,500
Sep 11, 20262,775.002,810.002,738.002,742.002,713.39-1.58%39,300
Sep 10, 20262,793.002,810.002,775.002,786.002,756.93-1.10%22,400
Sep 9, 20262,809.002,829.002,775.002,817.002,787.610.28%36,200
Sep 8, 20262,780.002,845.002,754.002,809.002,779.690.64%68,000
Sep 7, 20262,776.002,800.002,755.002,791.002,761.880.54%59,400
Sep 4, 20262,710.002,776.002,710.002,776.002,747.031.95%46,200
Sep 3, 20262,727.002,742.002,707.002,723.002,694.590.74%34,500
Sep 2, 20262,733.002,742.002,703.002,703.002,674.79-1.60%72,300
Sep 1, 20262,715.002,760.002,704.002,747.002,718.340.99%46,200
Aug 31, 20262,701.002,722.002,687.002,720.002,691.620.22%39,900
Aug 28, 20262,706.002,726.002,691.002,714.002,685.680.33%63,900
Aug 27, 20262,712.002,725.002,698.002,705.002,676.77-0.26%32,800
Aug 26, 20262,736.002,739.002,701.002,712.002,683.70-0.04%51,600
Aug 25, 20262,749.002,755.002,693.002,713.002,684.69-1.09%55,500
Aug 24, 20262,800.002,801.002,734.002,743.002,714.38-0.69%90,800
Aug 21, 20262,725.002,777.002,723.002,762.002,733.18-0.04%71,400
Aug 20, 20262,720.002,767.002,705.002,763.002,734.173.48%46,800
Aug 19, 20262,720.002,720.002,661.002,670.002,642.14-2.63%98,200
Aug 18, 20262,805.002,821.002,741.002,742.002,713.39-2.35%64,100
Aug 17, 20262,813.002,843.002,770.002,808.002,778.70-0.18%51,800
Aug 14, 20262,774.002,831.002,760.002,813.002,783.651.59%70,800
Aug 13, 20262,771.002,815.002,768.002,769.002,740.11-0.36%43,200
Aug 12, 20262,774.002,795.002,762.002,779.002,750.000.80%35,200
Aug 10, 20262,814.002,814.002,749.002,757.002,728.23-0.76%47,800
Aug 7, 20262,827.002,829.002,769.002,778.002,749.01-1.35%34,400
Aug 6, 20262,745.002,816.002,745.002,816.002,786.622.77%42,800
Aug 5, 20262,727.002,753.002,720.002,740.002,711.411.07%30,300
Aug 4, 20262,770.002,793.002,710.002,711.002,682.71-2.20%66,900
Aug 3, 20262,880.002,880.002,740.002,772.002,743.07-2.05%100,600
Jul 31, 20262,799.002,834.002,740.002,830.002,800.472.02%90,000
Jul 30, 20262,889.002,889.002,764.002,774.002,745.05-4.84%140,200
Jul 29, 20262,789.002,964.002,750.002,915.002,884.586.27%413,500
Jul 28, 20262,800.002,820.002,740.002,743.002,714.38-3.01%72,200
Jul 27, 20262,795.002,832.002,781.002,828.002,798.492.20%58,700
Jul 24, 20262,795.002,795.002,760.002,767.002,738.13-1.11%105,500
Jul 23, 20262,787.002,815.002,787.002,798.002,768.800.39%42,800
Jul 22, 20262,802.002,819.002,760.002,787.002,757.920.61%57,200
Jul 21, 20262,674.002,787.002,673.002,770.002,741.104.45%141,400