SBI Shinsei Bank, Limited (TYO:8303)
Japan · Delayed Price · Currency is JPY 1,700.00
+69.00 (4.23%)
Mar 5, 2026, 3:30 PM JST
SBI Shinsei Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,700.00 | 1,708.00 | 1,608.00 | 1,631.00 | 1,631.00 | -6.26% | 12,184,100 |
| Mar 3, 2026 | 1,792.00 | 1,802.50 | 1,740.00 | 1,740.00 | 1,740.00 | -2.68% | 8,213,600 |
| Mar 2, 2026 | 1,810.00 | 1,826.50 | 1,785.50 | 1,788.00 | 1,788.00 | -4.79% | 10,104,600 |
| Feb 27, 2026 | 1,900.50 | 1,902.50 | 1,873.00 | 1,878.00 | 1,878.00 | -0.84% | 3,500,300 |
| Feb 26, 2026 | 1,843.00 | 1,936.00 | 1,840.00 | 1,894.00 | 1,894.00 | 4.61% | 8,279,200 |
| Feb 25, 2026 | 1,811.50 | 1,830.00 | 1,801.00 | 1,810.50 | 1,810.50 | -0.47% | 6,264,000 |
| Feb 24, 2026 | 1,901.00 | 1,903.50 | 1,816.50 | 1,819.00 | 1,819.00 | -5.24% | 8,762,900 |
| Feb 20, 2026 | 1,950.00 | 1,955.00 | 1,906.00 | 1,919.50 | 1,919.50 | -3.03% | 4,188,500 |
| Feb 19, 2026 | 1,901.00 | 1,980.50 | 1,900.00 | 1,979.50 | 1,979.50 | 4.07% | 5,837,400 |
| Feb 18, 2026 | 1,925.50 | 1,937.50 | 1,895.50 | 1,902.00 | 1,902.00 | -0.91% | 5,538,700 |
| Feb 17, 2026 | 1,953.00 | 1,978.00 | 1,915.00 | 1,919.50 | 1,919.50 | -2.37% | 4,928,400 |
| Feb 16, 2026 | 2,016.00 | 2,022.00 | 1,960.00 | 1,966.00 | 1,966.00 | -2.04% | 6,363,800 |
| Feb 13, 2026 | 2,020.00 | 2,035.00 | 1,968.00 | 2,007.00 | 2,007.00 | -1.57% | 7,905,300 |
| Feb 12, 2026 | 2,015.00 | 2,060.00 | 2,008.00 | 2,039.00 | 2,039.00 | 0.39% | 8,250,300 |
| Feb 10, 2026 | 2,055.50 | 2,070.50 | 2,001.00 | 2,031.00 | 2,031.00 | -2.87% | 12,288,900 |
| Feb 9, 2026 | 2,181.00 | 2,200.00 | 2,081.50 | 2,091.00 | 2,091.00 | -1.37% | 10,460,900 |
| Feb 6, 2026 | 1,980.00 | 2,120.00 | 1,975.00 | 2,120.00 | 2,120.00 | 5.00% | 10,923,100 |
| Feb 5, 2026 | 1,947.00 | 2,019.00 | 1,936.50 | 2,019.00 | 2,019.00 | 3.96% | 12,865,000 |
| Feb 4, 2026 | 1,886.00 | 1,973.00 | 1,865.00 | 1,942.00 | 1,942.00 | 3.55% | 15,756,600 |
| Feb 3, 2026 | 1,824.50 | 1,885.00 | 1,816.50 | 1,875.50 | 1,875.50 | 4.08% | 6,158,900 |
| Feb 2, 2026 | 1,871.00 | 1,895.00 | 1,800.00 | 1,802.00 | 1,802.00 | -2.67% | 6,965,700 |
| Jan 30, 2026 | 1,898.50 | 1,905.00 | 1,851.50 | 1,851.50 | 1,851.50 | -4.27% | 10,470,400 |
| Jan 29, 2026 | 1,849.00 | 1,934.00 | 1,815.00 | 1,934.00 | 1,934.00 | 4.60% | 26,486,700 |
| Jan 28, 2026 | 1,890.00 | 1,899.00 | 1,838.00 | 1,849.00 | 1,849.00 | -2.68% | 5,140,000 |
| Jan 27, 2026 | 1,881.00 | 1,923.00 | 1,870.00 | 1,900.00 | 1,900.00 | 1.50% | 4,777,400 |
| Jan 26, 2026 | 1,898.00 | 1,931.00 | 1,853.00 | 1,872.00 | 1,872.00 | -2.75% | 6,791,300 |
| Jan 23, 2026 | 1,899.00 | 1,934.00 | 1,871.00 | 1,925.00 | 1,925.00 | 1.85% | 6,635,000 |
| Jan 22, 2026 | 1,945.00 | 1,954.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.53% | 8,703,900 |
| Jan 21, 2026 | 1,880.00 | 1,938.00 | 1,857.00 | 1,900.00 | 1,900.00 | -2.21% | 12,463,000 |
| Jan 20, 2026 | 2,050.00 | 2,060.00 | 1,920.00 | 1,943.00 | 1,943.00 | -6.63% | 18,717,600 |
| Jan 19, 2026 | 2,125.00 | 2,178.00 | 2,075.00 | 2,081.00 | 2,081.00 | -2.07% | 11,122,100 |
| Jan 16, 2026 | 2,056.00 | 2,143.00 | 2,040.00 | 2,125.00 | 2,125.00 | 4.63% | 15,076,400 |
| Jan 15, 2026 | 1,975.00 | 2,039.00 | 1,973.00 | 2,031.00 | 2,031.00 | 3.62% | 14,039,500 |
| Jan 14, 2026 | 2,010.00 | 2,012.00 | 1,945.00 | 1,960.00 | 1,960.00 | -1.51% | 12,731,900 |
| Jan 13, 2026 | 2,090.00 | 2,090.00 | 1,969.00 | 1,990.00 | 1,990.00 | 0.40% | 19,617,200 |
| Jan 9, 2026 | 1,921.00 | 2,025.00 | 1,920.00 | 1,982.00 | 1,982.00 | 4.21% | 20,037,300 |
| Jan 8, 2026 | 1,902.00 | 1,936.00 | 1,865.00 | 1,902.00 | 1,902.00 | -0.68% | 11,444,400 |
| Jan 7, 2026 | 1,800.00 | 1,939.00 | 1,770.00 | 1,915.00 | 1,915.00 | 6.51% | 18,588,300 |
| Jan 6, 2026 | 1,759.00 | 1,820.00 | 1,752.00 | 1,798.00 | 1,798.00 | 2.80% | 12,897,000 |
| Jan 5, 2026 | 1,759.00 | 1,763.00 | 1,729.00 | 1,749.00 | 1,749.00 | 0.52% | 6,694,600 |
| Dec 30, 2025 | 1,752.00 | 1,761.00 | 1,712.00 | 1,740.00 | 1,740.00 | -0.97% | 7,793,700 |
| Dec 29, 2025 | 1,789.00 | 1,791.00 | 1,756.00 | 1,757.00 | 1,757.00 | -1.79% | 8,482,500 |
| Dec 26, 2025 | 1,721.00 | 1,793.00 | 1,718.00 | 1,789.00 | 1,789.00 | 4.01% | 13,189,700 |
| Dec 25, 2025 | 1,746.00 | 1,790.00 | 1,709.00 | 1,720.00 | 1,720.00 | -1.49% | 10,789,000 |
| Dec 24, 2025 | 1,673.00 | 1,758.00 | 1,673.00 | 1,746.00 | 1,746.00 | 3.87% | 12,374,400 |
| Dec 23, 2025 | 1,701.00 | 1,721.00 | 1,671.00 | 1,681.00 | 1,681.00 | -2.32% | 14,761,500 |
| Dec 22, 2025 | 1,789.00 | 1,800.00 | 1,682.00 | 1,721.00 | 1,721.00 | -0.58% | 22,891,900 |
| Dec 19, 2025 | 1,813.00 | 1,890.00 | 1,731.00 | 1,731.00 | 1,731.00 | -3.83% | 53,695,000 |
| Dec 18, 2025 | 1,632.00 | 1,800.00 | 1,630.00 | 1,800.00 | 1,800.00 | 10.91% | 79,182,300 |