SBI Shinsei Bank, Limited (TYO:8303)
Japan · Delayed Price · Currency is JPY 1,925.00
+35.00 (1.85%)
Jan 23, 2026, 3:30 PM JST
SBI Shinsei Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |