SBI Shinsei Bank, Limited (TYO:8303)
Japan · Delayed Price · Currency is JPY 1,646.00
+46.50 (2.91%)
Nov 4, 2026, 10:15 AM JST
SBI Shinsei Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,619.50 | 1,679.50 | 1,619.50 | 1,646.00 | 1,646.00 | 2.91% | 4,660,500 |
| Nov 2, 2026 | 1,532.00 | 1,619.00 | 1,500.00 | 1,599.50 | 1,599.50 | 2.66% | 12,797,200 |
| Oct 30, 2026 | 1,546.00 | 1,561.50 | 1,542.50 | 1,558.00 | 1,558.00 | 0.61% | 4,073,900 |
| Oct 29, 2026 | 1,523.50 | 1,548.50 | 1,522.50 | 1,548.50 | 1,548.50 | 1.64% | 3,224,800 |
| Oct 28, 2026 | 1,530.00 | 1,530.50 | 1,501.00 | 1,523.50 | 1,523.50 | 0.30% | 2,740,400 |
| Oct 27, 2026 | 1,530.00 | 1,532.50 | 1,512.50 | 1,519.00 | 1,519.00 | 0.26% | 2,144,000 |
| Oct 26, 2026 | 1,510.00 | 1,531.00 | 1,499.50 | 1,515.00 | 1,515.00 | 0.46% | 2,696,500 |
| Oct 23, 2026 | 1,499.50 | 1,514.00 | 1,459.50 | 1,508.00 | 1,508.00 | -0.85% | 4,506,000 |
| Oct 22, 2026 | 1,501.00 | 1,548.00 | 1,500.00 | 1,521.00 | 1,521.00 | 1.16% | 4,494,800 |
| Oct 21, 2026 | 1,485.00 | 1,505.50 | 1,475.00 | 1,503.50 | 1,503.50 | 2.38% | 2,102,600 |
| Oct 20, 2026 | 1,492.00 | 1,508.00 | 1,467.50 | 1,468.50 | 1,468.50 | -2.65% | 3,822,800 |
| Oct 19, 2026 | 1,475.00 | 1,508.50 | 1,458.50 | 1,508.50 | 1,508.50 | 2.03% | 2,821,800 |
| Oct 16, 2026 | 1,497.50 | 1,503.00 | 1,472.00 | 1,478.50 | 1,478.50 | - | 2,091,600 |
| Oct 15, 2026 | 1,455.50 | 1,492.50 | 1,451.00 | 1,478.50 | 1,478.50 | - | 4,579,500 |
| Oct 14, 2026 | 1,481.00 | 1,489.50 | 1,461.50 | 1,478.50 | 1,478.50 | -0.71% | 3,868,600 |
| Oct 13, 2026 | 1,458.00 | 1,496.00 | 1,453.00 | 1,489.00 | 1,489.00 | 3.76% | 4,509,700 |
| Oct 9, 2026 | 1,452.50 | 1,458.50 | 1,427.00 | 1,435.00 | 1,435.00 | -0.90% | 2,641,900 |
| Oct 8, 2026 | 1,460.00 | 1,464.50 | 1,429.00 | 1,448.00 | 1,448.00 | -1.73% | 3,815,500 |
| Oct 7, 2026 | 1,521.00 | 1,525.00 | 1,470.00 | 1,473.50 | 1,473.50 | -3.66% | 3,620,500 |
| Oct 6, 2026 | 1,516.00 | 1,534.50 | 1,506.50 | 1,529.50 | 1,529.50 | 1.53% | 1,944,600 |
| Oct 5, 2026 | 1,505.00 | 1,518.50 | 1,498.00 | 1,506.50 | 1,506.50 | 0.47% | 2,609,900 |
| Oct 2, 2026 | 1,518.00 | 1,532.00 | 1,496.50 | 1,499.50 | 1,499.50 | -1.96% | 3,504,200 |
| Oct 1, 2026 | 1,560.00 | 1,560.50 | 1,515.00 | 1,529.50 | 1,529.50 | -2.08% | 3,833,600 |
| Sep 30, 2026 | 1,553.00 | 1,576.00 | 1,542.50 | 1,562.00 | 1,562.00 | 0.61% | 2,385,600 |
| Sep 29, 2026 | 1,598.00 | 1,599.00 | 1,551.00 | 1,552.50 | 1,552.50 | -3.75% | 3,488,300 |
| Sep 28, 2026 | 1,620.00 | 1,627.50 | 1,613.00 | 1,623.00 | 1,613.00 | 0.25% | 2,754,000 |
| Sep 25, 2026 | 1,580.00 | 1,619.00 | 1,577.50 | 1,619.00 | 1,609.02 | 2.92% | 3,395,100 |
| Sep 24, 2026 | 1,605.00 | 1,612.00 | 1,570.00 | 1,573.00 | 1,563.31 | -3.91% | 5,119,700 |
| Sep 18, 2026 | 1,622.00 | 1,641.50 | 1,599.50 | 1,637.00 | 1,626.91 | 1.05% | 4,780,200 |
| Sep 17, 2026 | 1,603.00 | 1,639.00 | 1,602.00 | 1,620.00 | 1,610.02 | 1.73% | 3,251,300 |
| Sep 16, 2026 | 1,607.00 | 1,633.50 | 1,591.50 | 1,592.50 | 1,582.69 | -1.03% | 2,546,200 |
| Sep 15, 2026 | 1,621.50 | 1,628.50 | 1,598.00 | 1,609.00 | 1,599.09 | -1.29% | 2,716,300 |
| Sep 14, 2026 | 1,579.50 | 1,644.00 | 1,577.00 | 1,630.00 | 1,619.96 | 3.92% | 5,379,700 |
| Sep 11, 2026 | 1,545.50 | 1,578.50 | 1,543.50 | 1,568.50 | 1,558.84 | -0.48% | 2,721,600 |
| Sep 10, 2026 | 1,514.50 | 1,576.00 | 1,513.00 | 1,576.00 | 1,566.29 | 3.58% | 2,953,700 |
| Sep 9, 2026 | 1,549.00 | 1,563.00 | 1,521.50 | 1,521.50 | 1,512.13 | -1.71% | 3,034,000 |
| Sep 8, 2026 | 1,574.00 | 1,583.50 | 1,548.00 | 1,548.00 | 1,538.46 | -2.12% | 2,446,800 |
| Sep 7, 2026 | 1,566.50 | 1,584.00 | 1,551.00 | 1,581.50 | 1,571.76 | 0.86% | 2,289,400 |
| Sep 4, 2026 | 1,580.00 | 1,582.50 | 1,543.00 | 1,568.00 | 1,558.34 | -0.32% | 3,707,200 |
| Sep 3, 2026 | 1,553.00 | 1,592.50 | 1,549.50 | 1,573.00 | 1,563.31 | 1.16% | 2,956,500 |
| Sep 2, 2026 | 1,555.00 | 1,565.50 | 1,546.00 | 1,555.00 | 1,545.42 | -1.58% | 2,852,500 |
| Sep 1, 2026 | 1,559.50 | 1,585.50 | 1,548.50 | 1,580.00 | 1,570.26 | 0.64% | 2,422,700 |
| Aug 31, 2026 | 1,590.00 | 1,591.00 | 1,556.50 | 1,570.00 | 1,560.33 | -0.70% | 2,058,100 |
| Aug 28, 2026 | 1,561.50 | 1,585.00 | 1,554.00 | 1,581.00 | 1,571.26 | 1.48% | 2,020,100 |
| Aug 27, 2026 | 1,549.00 | 1,574.00 | 1,547.00 | 1,558.00 | 1,548.40 | 0.58% | 1,735,800 |
| Aug 26, 2026 | 1,545.00 | 1,565.00 | 1,542.00 | 1,549.00 | 1,539.46 | 0.58% | 2,385,900 |
| Aug 25, 2026 | 1,562.00 | 1,570.50 | 1,532.50 | 1,540.00 | 1,530.51 | -0.58% | 2,237,400 |
| Aug 24, 2026 | 1,574.50 | 1,581.50 | 1,547.50 | 1,549.00 | 1,539.46 | -1.15% | 2,036,500 |
| Aug 21, 2026 | 1,550.00 | 1,568.00 | 1,535.50 | 1,567.00 | 1,557.35 | 1.00% | 2,078,100 |
| Aug 20, 2026 | 1,561.00 | 1,565.50 | 1,536.00 | 1,551.50 | 1,541.94 | -0.39% | 2,499,000 |