Skip to main content
logo
SBI Insurance Group Co., Ltd. (TYO:7326)
Japan flag Japan · Delayed Price · Currency is JPY
2,078.00
-22.00 (-1.05%)
Oct 8, 2026, 3:30 PM JST

SBI Insurance Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,072.002,112.002,072.002,078.002,078.00-1.05%34,800
Oct 7, 20262,066.002,118.002,062.002,100.002,100.001.55%69,100
Oct 6, 20262,057.002,085.002,057.002,068.002,068.00-0.05%85,900
Oct 5, 20262,108.002,110.002,053.002,069.002,069.00-1.71%85,400
Oct 2, 20262,123.002,167.002,105.002,105.002,105.00-1.64%81,700
Oct 1, 20262,150.002,159.002,094.002,140.002,140.00-0.51%124,500
Sep 30, 20262,355.002,436.002,111.002,151.002,151.00-10.34%396,800
Sep 29, 20262,347.002,408.002,333.002,399.002,399.002.22%54,600
Sep 28, 20262,312.002,352.002,305.002,347.002,347.002.04%27,300
Sep 25, 20262,299.002,322.002,289.002,300.002,300.000.44%18,800
Sep 24, 20262,300.002,310.002,252.002,290.002,290.00-0.09%23,500
Sep 18, 20262,317.002,317.002,285.002,292.002,292.00-0.65%30,900
Sep 17, 20262,288.002,317.002,283.002,307.002,307.001.23%43,700
Sep 16, 20262,262.002,297.002,262.002,279.002,279.000.75%18,400
Sep 15, 20262,268.002,268.002,248.002,262.002,262.00-0.31%20,100
Sep 14, 20262,250.002,276.002,234.002,269.002,269.001.11%26,600
Sep 11, 20262,180.002,254.002,150.002,244.002,244.002.42%50,300
Sep 10, 20262,169.002,196.002,157.002,191.002,191.002.10%24,500
Sep 9, 20262,168.002,170.002,145.002,146.002,146.00-1.06%19,400
Sep 8, 20262,147.002,188.002,133.002,169.002,169.000.05%20,700
Sep 7, 20262,141.002,168.002,121.002,168.002,168.001.21%18,900
Sep 4, 20262,104.002,142.002,101.002,142.002,142.001.85%13,700
Sep 3, 20262,104.002,111.002,095.002,103.002,103.000.05%21,700
Sep 2, 20262,133.002,133.002,102.002,102.002,102.00-1.31%26,300
Sep 1, 20262,121.002,136.002,120.002,130.002,130.000.52%9,700
Aug 31, 20262,127.002,129.002,115.002,119.002,119.000.19%18,300
Aug 28, 20262,112.002,126.002,112.002,115.002,115.000.09%14,900
Aug 27, 20262,118.002,120.002,106.002,113.002,113.000.09%4,600
Aug 26, 20262,112.002,118.002,105.002,111.002,111.000.19%7,700
Aug 25, 20262,101.002,119.002,099.002,107.002,107.000.05%9,200
Aug 24, 20262,103.002,116.002,100.002,106.002,106.000.38%12,200
Aug 21, 20262,095.002,110.002,087.002,098.002,098.000.14%36,300
Aug 20, 20262,100.002,110.002,093.002,095.002,095.000.77%23,900
Aug 19, 20262,100.002,104.002,067.002,079.002,079.00-1.66%55,300
Aug 18, 20262,114.002,123.002,101.002,114.002,114.000.67%10,700
Aug 17, 20262,084.002,111.002,060.002,100.002,100.000.72%80,900
Aug 14, 20262,098.002,110.002,085.002,085.002,085.00-0.62%27,400
Aug 13, 20262,105.002,129.002,092.002,098.002,098.00-27,900
Aug 12, 20262,103.002,112.002,098.002,098.002,098.000.33%12,100
Aug 10, 20262,145.002,145.002,090.002,091.002,091.00-2.61%35,200
Aug 7, 20262,082.002,157.002,082.002,147.002,147.003.27%18,400
Aug 6, 20262,097.002,129.002,008.002,079.002,079.00-0.86%45,400
Aug 5, 20262,072.002,108.002,072.002,097.002,097.001.26%11,500
Aug 4, 20262,085.002,096.002,066.002,071.002,071.00-0.48%23,100
Aug 3, 20262,114.002,114.002,060.002,081.002,081.00-1.75%24,000
Jul 31, 20262,110.002,133.002,101.002,118.002,118.000.38%17,300
Jul 30, 20262,131.002,133.002,104.002,110.002,110.00-0.99%7,600
Jul 29, 20262,112.002,134.002,107.002,131.002,131.000.95%16,800
Jul 28, 20262,135.002,151.002,111.002,111.002,111.00-2.04%14,800
Jul 27, 20262,141.002,171.002,137.002,155.002,155.001.13%23,500