Skip to main content
logo
SBI Insurance Group Co., Ltd. (TYO:7326)
Japan flag Japan · Delayed Price · Currency is JPY
2,308.00
+63.00 (2.81%)
May 26, 2026, 3:30 PM JST

SBI Insurance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,350.002,350.002,206.002,245.002,245.00-4.43%46,600
May 22, 20262,314.002,364.002,287.002,349.002,349.002.76%47,900
May 21, 20262,268.002,339.002,268.002,286.002,286.000.75%32,900
May 20, 20262,310.002,310.002,233.002,269.002,269.00-1.48%35,400
May 19, 20262,269.002,321.002,249.002,303.002,303.001.50%46,400
May 18, 20262,251.002,271.002,225.002,269.002,269.001.39%28,200
May 15, 20262,240.002,261.002,215.002,238.002,238.000.54%38,300
May 14, 20262,264.002,264.002,215.002,226.002,226.00-1.90%29,600
May 13, 20262,200.002,294.002,200.002,269.002,269.003.70%63,800
May 12, 20262,073.002,223.002,040.002,188.002,188.007.25%96,500
May 11, 20262,040.002,059.002,037.002,040.002,040.00-0.10%13,600
May 8, 20262,062.002,084.002,022.002,042.002,042.00-2.02%40,700
May 7, 20262,081.002,095.002,065.002,084.002,084.001.21%14,300
May 1, 20262,131.002,131.002,042.002,059.002,059.00-2.88%43,800
Apr 30, 20262,121.002,122.002,092.002,120.002,120.00-0.80%22,800
Apr 28, 20262,106.002,150.002,106.002,137.002,137.001.28%26,000
Apr 27, 20262,114.002,120.002,089.002,110.002,110.00-0.24%28,800
Apr 24, 20262,106.002,134.002,099.002,115.002,115.000.48%14,100
Apr 23, 20262,122.002,130.002,096.002,105.002,105.00-1.41%23,600
Apr 22, 20262,137.002,143.002,121.002,135.002,135.00-0.05%14,800
Apr 21, 20262,153.002,174.002,132.002,136.002,136.00-0.84%14,200
Apr 20, 20262,150.002,162.002,144.002,154.002,154.00-0.09%10,300
Apr 17, 20262,147.002,173.002,146.002,156.002,156.00-0.55%10,300
Apr 16, 20262,158.002,183.002,152.002,168.002,168.000.23%13,900
Apr 15, 20262,151.002,185.002,148.002,163.002,163.001.12%12,200
Apr 14, 20262,169.002,174.002,134.002,139.002,139.000.52%19,900
Apr 13, 20262,074.002,161.002,074.002,128.002,128.001.82%37,700
Apr 10, 20262,114.002,119.002,086.002,090.002,090.00-0.33%16,600
Apr 9, 20262,109.002,140.002,091.002,097.002,097.00-1.36%24,700
Apr 8, 20262,133.002,150.002,112.002,126.002,126.001.92%37,500
Apr 7, 20262,052.002,099.002,052.002,086.002,086.001.21%19,300
Apr 6, 20262,037.002,071.002,037.002,061.002,061.000.24%25,400
Apr 3, 20262,026.002,086.002,020.002,056.002,056.001.78%23,700
Apr 2, 20262,061.002,071.002,009.002,020.002,020.00-1.89%43,900
Apr 1, 20262,008.002,060.002,008.002,059.002,059.004.94%25,800
Mar 31, 20261,950.001,997.001,924.001,962.001,962.00-0.76%41,300
Mar 30, 20262,000.002,000.001,936.001,977.001,977.00-3.91%56,100
Mar 27, 20262,108.002,131.002,069.002,104.002,057.50-0.94%56,700
Mar 26, 20262,141.002,152.002,094.002,124.002,077.06-0.61%41,400
Mar 25, 20262,098.002,154.002,093.002,137.002,089.773.29%24,700
Mar 24, 20262,070.002,103.002,035.002,069.002,023.271.22%45,300
Mar 23, 20262,101.002,101.002,041.002,044.001,998.83-4.22%57,200
Mar 19, 20262,170.002,170.002,126.002,134.002,086.84-3.00%28,400
Mar 18, 20262,187.002,209.002,182.002,200.002,151.380.64%18,400
Mar 17, 20262,201.002,224.002,171.002,186.002,137.69-0.23%25,100
Mar 16, 20262,160.002,205.002,155.002,191.002,142.581.67%29,100
Mar 13, 20262,127.002,188.002,127.002,155.002,107.37-1.01%29,100
Mar 12, 20262,247.002,247.002,169.002,177.002,128.89-3.12%29,500
Mar 11, 20262,233.002,256.002,218.002,247.002,197.341.26%28,300
Mar 10, 20262,220.002,239.002,181.002,219.002,169.962.92%26,200