SBI Insurance Group Co., Ltd. (TYO:7326)
Japan · Delayed Price · Currency is JPY 2,079.00
-35.00 (-1.66%)
Aug 19, 2026, 3:30 PM JST
SBI Insurance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2,100.00 | 2,100.00 | 2,083.00 | 2,091.00 | - | -1.09% | 23,000 |
| Aug 18, 2026 | 2,114.00 | 2,123.00 | 2,101.00 | 2,114.00 | 2,114.00 | 0.67% | 10,700 |
| Aug 17, 2026 | 2,084.00 | 2,111.00 | 2,060.00 | 2,100.00 | 2,100.00 | 0.72% | 80,900 |
| Aug 14, 2026 | 2,098.00 | 2,110.00 | 2,085.00 | 2,085.00 | 2,085.00 | -0.62% | 27,400 |
| Aug 13, 2026 | 2,105.00 | 2,129.00 | 2,092.00 | 2,098.00 | 2,098.00 | - | 27,900 |
| Aug 12, 2026 | 2,103.00 | 2,112.00 | 2,098.00 | 2,098.00 | 2,098.00 | 0.33% | 12,100 |
| Aug 10, 2026 | 2,145.00 | 2,145.00 | 2,090.00 | 2,091.00 | 2,091.00 | -2.61% | 35,200 |
| Aug 7, 2026 | 2,082.00 | 2,157.00 | 2,082.00 | 2,147.00 | 2,147.00 | 3.27% | 18,400 |
| Aug 6, 2026 | 2,097.00 | 2,129.00 | 2,008.00 | 2,079.00 | 2,079.00 | -0.86% | 45,400 |
| Aug 5, 2026 | 2,072.00 | 2,108.00 | 2,072.00 | 2,097.00 | 2,097.00 | 1.26% | 11,500 |
| Aug 4, 2026 | 2,085.00 | 2,096.00 | 2,066.00 | 2,071.00 | 2,071.00 | -0.48% | 23,100 |
| Aug 3, 2026 | 2,114.00 | 2,114.00 | 2,060.00 | 2,081.00 | 2,081.00 | -1.75% | 24,000 |
| Jul 31, 2026 | 2,110.00 | 2,133.00 | 2,101.00 | 2,118.00 | 2,118.00 | 0.38% | 17,300 |
| Jul 30, 2026 | 2,131.00 | 2,133.00 | 2,104.00 | 2,110.00 | 2,110.00 | -0.99% | 7,600 |
| Jul 29, 2026 | 2,112.00 | 2,134.00 | 2,107.00 | 2,131.00 | 2,131.00 | 0.95% | 16,800 |
| Jul 28, 2026 | 2,135.00 | 2,151.00 | 2,111.00 | 2,111.00 | 2,111.00 | -2.04% | 14,800 |
| Jul 27, 2026 | 2,141.00 | 2,171.00 | 2,137.00 | 2,155.00 | 2,155.00 | 1.13% | 23,500 |
| Jul 24, 2026 | 2,124.00 | 2,137.00 | 2,111.00 | 2,131.00 | 2,131.00 | 0.33% | 10,600 |
| Jul 23, 2026 | 2,124.00 | 2,140.00 | 2,115.00 | 2,124.00 | 2,124.00 | - | 9,300 |
| Jul 22, 2026 | 2,100.00 | 2,136.00 | 2,077.00 | 2,124.00 | 2,124.00 | 1.63% | 21,400 |
| Jul 21, 2026 | 2,066.00 | 2,103.00 | 2,065.00 | 2,090.00 | 2,090.00 | 1.75% | 23,800 |
| Jul 17, 2026 | 2,086.00 | 2,086.00 | 2,046.00 | 2,054.00 | 2,054.00 | -1.82% | 31,100 |
| Jul 16, 2026 | 2,121.00 | 2,127.00 | 2,089.00 | 2,092.00 | 2,092.00 | -1.65% | 7,500 |
| Jul 15, 2026 | 2,117.00 | 2,134.00 | 2,110.00 | 2,127.00 | 2,127.00 | 1.14% | 6,300 |
| Jul 14, 2026 | 2,074.00 | 2,105.00 | 2,074.00 | 2,103.00 | 2,103.00 | 1.40% | 11,200 |
| Jul 13, 2026 | 2,077.00 | 2,095.00 | 2,065.00 | 2,074.00 | 2,074.00 | 0.19% | 11,700 |
| Jul 10, 2026 | 2,076.00 | 2,087.00 | 2,062.00 | 2,070.00 | 2,070.00 | -0.38% | 14,100 |
| Jul 9, 2026 | 2,066.00 | 2,085.00 | 2,066.00 | 2,078.00 | 2,078.00 | 0.29% | 5,900 |
| Jul 8, 2026 | 2,082.00 | 2,089.00 | 2,066.00 | 2,072.00 | 2,072.00 | -0.48% | 14,100 |
| Jul 7, 2026 | 2,113.00 | 2,120.00 | 2,082.00 | 2,082.00 | 2,082.00 | -1.47% | 6,400 |
| Jul 6, 2026 | 2,088.00 | 2,118.00 | 2,071.00 | 2,113.00 | 2,113.00 | 1.20% | 13,100 |
| Jul 3, 2026 | 2,072.00 | 2,105.00 | 2,072.00 | 2,088.00 | 2,088.00 | 0.77% | 9,200 |
| Jul 2, 2026 | 2,098.00 | 2,110.00 | 2,072.00 | 2,072.00 | 2,072.00 | 0.34% | 6,500 |
| Jul 1, 2026 | 2,089.00 | 2,096.00 | 2,064.00 | 2,065.00 | 2,065.00 | -1.15% | 15,200 |
| Jun 30, 2026 | 2,083.00 | 2,100.00 | 2,083.00 | 2,089.00 | 2,089.00 | 0.38% | 6,100 |
| Jun 29, 2026 | 2,095.00 | 2,121.00 | 2,077.00 | 2,081.00 | 2,081.00 | - | 25,600 |
| Jun 26, 2026 | 2,104.00 | 2,143.00 | 2,081.00 | 2,081.00 | 2,081.00 | -1.14% | 27,800 |
| Jun 25, 2026 | 2,065.00 | 2,106.00 | 2,060.00 | 2,105.00 | 2,105.00 | 1.74% | 23,100 |
| Jun 24, 2026 | 2,097.00 | 2,099.00 | 2,045.00 | 2,069.00 | 2,069.00 | -0.48% | 24,400 |
| Jun 23, 2026 | 2,106.00 | 2,106.00 | 2,075.00 | 2,079.00 | 2,079.00 | -1.28% | 10,700 |
| Jun 22, 2026 | 2,092.00 | 2,120.00 | 2,091.00 | 2,106.00 | 2,106.00 | - | 7,300 |
| Jun 19, 2026 | 2,092.00 | 2,115.00 | 2,077.00 | 2,106.00 | 2,106.00 | 0.29% | 12,200 |
| Jun 18, 2026 | 2,086.00 | 2,116.00 | 2,084.00 | 2,100.00 | 2,100.00 | 0.72% | 16,300 |
| Jun 17, 2026 | 2,138.00 | 2,155.00 | 2,085.00 | 2,085.00 | 2,085.00 | -1.56% | 21,500 |
| Jun 16, 2026 | 2,179.00 | 2,179.00 | 2,099.00 | 2,118.00 | 2,118.00 | -2.80% | 23,400 |
| Jun 15, 2026 | 2,200.00 | 2,214.00 | 2,165.00 | 2,179.00 | 2,179.00 | 0.09% | 23,900 |
| Jun 12, 2026 | 2,170.00 | 2,193.00 | 2,150.00 | 2,177.00 | 2,177.00 | 0.74% | 19,400 |
| Jun 11, 2026 | 2,199.00 | 2,199.00 | 2,120.00 | 2,161.00 | 2,161.00 | -1.77% | 22,200 |
| Jun 10, 2026 | 2,203.00 | 2,242.00 | 2,179.00 | 2,200.00 | 2,200.00 | 0.59% | 20,700 |
| Jun 9, 2026 | 2,143.00 | 2,217.00 | 2,143.00 | 2,187.00 | 2,187.00 | 2.15% | 21,600 |