SBI Shinsei Bank, Limited (TYO:8303)
Japan · Delayed Price · Currency is JPY 1,595.50
-17.50 (-1.08%)
Aug 14, 2026, 3:30 PM JST
SBI Shinsei Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,605.00 | 1,633.00 | 1,590.00 | 1,595.50 | 1,595.50 | -1.08% | 4,176,100 |
| Aug 13, 2026 | 1,586.00 | 1,613.00 | 1,580.00 | 1,613.00 | 1,613.00 | 2.12% | 4,569,500 |
| Aug 12, 2026 | 1,549.00 | 1,587.00 | 1,546.50 | 1,579.50 | 1,579.50 | 2.27% | 3,838,100 |
| Aug 10, 2026 | 1,565.00 | 1,567.00 | 1,533.50 | 1,544.50 | 1,544.50 | -0.42% | 2,071,800 |
| Aug 7, 2026 | 1,563.00 | 1,573.50 | 1,529.00 | 1,551.00 | 1,551.00 | -0.86% | 3,542,500 |
| Aug 6, 2026 | 1,525.00 | 1,577.00 | 1,520.00 | 1,564.50 | 1,564.50 | 4.27% | 8,499,700 |
| Aug 5, 2026 | 1,449.50 | 1,504.00 | 1,443.00 | 1,500.50 | 1,500.50 | 4.35% | 6,281,900 |
| Aug 4, 2026 | 1,462.50 | 1,475.00 | 1,428.50 | 1,438.00 | 1,438.00 | -1.03% | 3,817,600 |
| Aug 3, 2026 | 1,501.00 | 1,503.00 | 1,437.50 | 1,453.00 | 1,453.00 | -2.55% | 4,945,800 |
| Jul 31, 2026 | 1,421.00 | 1,527.50 | 1,405.50 | 1,491.00 | 1,491.00 | 5.15% | 12,815,200 |
| Jul 30, 2026 | 1,418.00 | 1,430.00 | 1,407.00 | 1,418.00 | 1,418.00 | -0.53% | 3,256,500 |
| Jul 29, 2026 | 1,447.50 | 1,450.50 | 1,414.00 | 1,425.50 | 1,425.50 | -1.11% | 5,082,300 |
| Jul 28, 2026 | 1,459.00 | 1,465.00 | 1,430.00 | 1,441.50 | 1,441.50 | -1.27% | 3,389,000 |
| Jul 27, 2026 | 1,433.00 | 1,460.00 | 1,423.00 | 1,460.00 | 1,460.00 | 2.56% | 2,434,000 |
| Jul 24, 2026 | 1,425.00 | 1,430.00 | 1,411.00 | 1,423.50 | 1,423.50 | -1.79% | 2,807,000 |
| Jul 23, 2026 | 1,441.50 | 1,456.50 | 1,435.50 | 1,449.50 | 1,449.50 | 0.45% | 1,919,000 |
| Jul 22, 2026 | 1,451.00 | 1,454.00 | 1,439.00 | 1,443.00 | 1,443.00 | 0.17% | 2,306,900 |
| Jul 21, 2026 | 1,419.50 | 1,446.50 | 1,414.00 | 1,440.50 | 1,440.50 | 2.27% | 2,953,700 |
| Jul 17, 2026 | 1,451.00 | 1,469.50 | 1,392.00 | 1,408.50 | 1,408.50 | -3.40% | 5,049,300 |
| Jul 16, 2026 | 1,470.00 | 1,483.00 | 1,455.00 | 1,458.00 | 1,458.00 | -0.95% | 2,231,800 |
| Jul 15, 2026 | 1,465.00 | 1,478.50 | 1,452.00 | 1,472.00 | 1,472.00 | 1.48% | 2,501,600 |
| Jul 14, 2026 | 1,455.00 | 1,471.50 | 1,448.00 | 1,450.50 | 1,450.50 | 0.45% | 2,401,000 |
| Jul 13, 2026 | 1,457.00 | 1,464.50 | 1,439.00 | 1,444.00 | 1,444.00 | -0.35% | 1,745,000 |
| Jul 10, 2026 | 1,455.00 | 1,464.00 | 1,442.00 | 1,449.00 | 1,449.00 | 0.63% | 2,145,400 |
| Jul 9, 2026 | 1,460.00 | 1,465.00 | 1,431.50 | 1,440.00 | 1,440.00 | -1.77% | 2,597,300 |
| Jul 8, 2026 | 1,489.00 | 1,506.50 | 1,445.00 | 1,466.00 | 1,466.00 | -2.14% | 4,141,500 |
| Jul 7, 2026 | 1,490.00 | 1,532.00 | 1,488.50 | 1,498.00 | 1,498.00 | 2.11% | 5,157,100 |
| Jul 6, 2026 | 1,456.50 | 1,482.00 | 1,449.00 | 1,467.00 | 1,467.00 | 1.35% | 3,193,800 |
| Jul 3, 2026 | 1,431.00 | 1,454.50 | 1,430.50 | 1,447.50 | 1,447.50 | 2.51% | 2,934,700 |
| Jul 2, 2026 | 1,392.00 | 1,427.00 | 1,386.00 | 1,412.00 | 1,412.00 | 3.29% | 3,997,000 |
| Jul 1, 2026 | 1,380.00 | 1,387.50 | 1,358.00 | 1,367.00 | 1,367.00 | -0.94% | 3,386,400 |
| Jun 30, 2026 | 1,416.00 | 1,416.00 | 1,380.00 | 1,380.00 | 1,380.00 | -3.16% | 3,400,600 |
| Jun 29, 2026 | 1,402.00 | 1,425.00 | 1,394.00 | 1,425.00 | 1,425.00 | 2.55% | 2,364,700 |
| Jun 26, 2026 | 1,392.50 | 1,414.00 | 1,382.00 | 1,389.50 | 1,389.50 | -0.39% | 3,380,400 |
| Jun 25, 2026 | 1,435.00 | 1,441.00 | 1,394.50 | 1,395.00 | 1,395.00 | -1.41% | 2,973,100 |
| Jun 24, 2026 | 1,410.00 | 1,431.50 | 1,404.00 | 1,415.00 | 1,415.00 | 1.36% | 2,844,300 |
| Jun 23, 2026 | 1,423.00 | 1,434.50 | 1,396.00 | 1,396.00 | 1,396.00 | -1.86% | 3,004,500 |
| Jun 22, 2026 | 1,440.00 | 1,452.50 | 1,422.50 | 1,422.50 | 1,422.50 | -2.57% | 3,285,000 |
| Jun 19, 2026 | 1,492.50 | 1,495.00 | 1,427.00 | 1,460.00 | 1,460.00 | -1.98% | 17,936,200 |
| Jun 18, 2026 | 1,453.00 | 1,494.00 | 1,440.50 | 1,489.50 | 1,489.50 | 3.08% | 4,222,200 |
| Jun 17, 2026 | 1,470.00 | 1,496.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.28% | 5,468,800 |
| Jun 16, 2026 | 1,493.00 | 1,509.00 | 1,435.00 | 1,449.00 | 1,449.00 | -2.85% | 6,082,500 |
| Jun 15, 2026 | 1,476.00 | 1,526.00 | 1,473.50 | 1,491.50 | 1,491.50 | 2.16% | 5,226,800 |
| Jun 12, 2026 | 1,420.00 | 1,461.50 | 1,393.00 | 1,460.00 | 1,460.00 | 1.67% | 9,096,100 |
| Jun 11, 2026 | 1,460.00 | 1,463.00 | 1,417.50 | 1,436.00 | 1,436.00 | -0.62% | 3,807,000 |
| Jun 10, 2026 | 1,491.00 | 1,551.00 | 1,444.00 | 1,445.00 | 1,445.00 | -3.31% | 10,033,100 |
| Jun 9, 2026 | 1,408.50 | 1,494.50 | 1,401.50 | 1,494.50 | 1,494.50 | 7.32% | 9,920,100 |
| Jun 8, 2026 | 1,366.00 | 1,413.50 | 1,362.00 | 1,392.50 | 1,392.50 | -0.25% | 3,729,700 |
| Jun 5, 2026 | 1,448.00 | 1,455.50 | 1,396.00 | 1,396.00 | 1,396.00 | -1.55% | 6,477,200 |
| Jun 4, 2026 | 1,401.50 | 1,442.00 | 1,377.00 | 1,418.00 | 1,418.00 | 1.87% | 7,740,300 |