SBI Shinsei Bank, Limited (TYO:8303)
Japan · Delayed Price · Currency is JPY 1,717.00
-118.00 (-6.43%)
May 1, 2026, 3:30 PM JST
SBI Shinsei Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,828.50 | 1,867.50 | 1,710.00 | 1,717.00 | 1,717.00 | -6.43% | 12,861,000 |
| Apr 30, 2026 | 1,826.00 | 1,835.50 | 1,785.00 | 1,835.00 | 1,835.00 | 0.74% | 5,059,200 |
| Apr 28, 2026 | 1,760.00 | 1,821.50 | 1,753.00 | 1,821.50 | 1,821.50 | 5.75% | 17,287,000 |
| Apr 27, 2026 | 1,683.00 | 1,727.00 | 1,678.00 | 1,722.50 | 1,722.50 | 2.16% | 3,559,000 |
| Apr 24, 2026 | 1,690.00 | 1,732.50 | 1,673.50 | 1,686.00 | 1,686.00 | -3.49% | 4,541,300 |
| Apr 23, 2026 | 1,620.00 | 1,764.50 | 1,614.50 | 1,747.00 | 1,747.00 | 6.85% | 11,445,100 |
| Apr 22, 2026 | 1,658.50 | 1,661.50 | 1,611.50 | 1,635.00 | 1,635.00 | -1.39% | 5,367,000 |
| Apr 21, 2026 | 1,677.00 | 1,679.00 | 1,655.00 | 1,658.00 | 1,658.00 | -0.99% | 2,986,500 |
| Apr 20, 2026 | 1,690.00 | 1,697.00 | 1,673.00 | 1,674.50 | 1,674.50 | -0.74% | 2,053,700 |
| Apr 17, 2026 | 1,717.00 | 1,718.50 | 1,685.00 | 1,687.00 | 1,687.00 | -1.29% | 2,152,900 |
| Apr 16, 2026 | 1,703.00 | 1,729.00 | 1,698.50 | 1,709.00 | 1,709.00 | 0.92% | 2,438,100 |
| Apr 15, 2026 | 1,685.00 | 1,699.00 | 1,680.00 | 1,693.50 | 1,693.50 | 1.41% | 2,736,000 |
| Apr 14, 2026 | 1,697.00 | 1,697.50 | 1,670.00 | 1,670.00 | 1,670.00 | 0.21% | 2,690,300 |
| Apr 13, 2026 | 1,698.00 | 1,703.00 | 1,666.00 | 1,666.50 | 1,666.50 | -1.59% | 3,364,500 |
| Apr 10, 2026 | 1,731.00 | 1,742.50 | 1,693.50 | 1,693.50 | 1,693.50 | -1.57% | 3,617,400 |
| Apr 9, 2026 | 1,757.00 | 1,764.00 | 1,720.50 | 1,720.50 | 1,720.50 | -2.58% | 3,149,000 |
| Apr 8, 2026 | 1,812.50 | 1,828.00 | 1,766.00 | 1,766.00 | 1,766.00 | -0.45% | 5,891,200 |
| Apr 7, 2026 | 1,775.00 | 1,793.00 | 1,768.00 | 1,774.00 | 1,774.00 | 1.03% | 2,531,900 |
| Apr 6, 2026 | 1,739.50 | 1,783.50 | 1,737.00 | 1,756.00 | 1,756.00 | 1.77% | 3,451,800 |
| Apr 3, 2026 | 1,731.50 | 1,737.50 | 1,717.00 | 1,725.50 | 1,725.50 | 0.20% | 1,964,900 |
| Apr 2, 2026 | 1,769.50 | 1,774.00 | 1,709.00 | 1,722.00 | 1,722.00 | -2.13% | 3,514,800 |
| Apr 1, 2026 | 1,711.00 | 1,759.50 | 1,706.50 | 1,759.50 | 1,759.50 | 4.58% | 3,920,000 |
| Mar 31, 2026 | 1,683.00 | 1,729.00 | 1,682.50 | 1,682.50 | 1,682.50 | -0.24% | 3,215,100 |
| Mar 30, 2026 | 1,643.00 | 1,688.50 | 1,643.00 | 1,686.50 | 1,686.50 | -1.98% | 3,205,300 |
| Mar 27, 2026 | 1,677.00 | 1,732.50 | 1,676.00 | 1,720.50 | 1,686.50 | 1.68% | 3,879,900 |
| Mar 26, 2026 | 1,709.50 | 1,715.00 | 1,668.50 | 1,692.00 | 1,658.56 | -1.63% | 6,566,000 |
| Mar 25, 2026 | 1,716.00 | 1,731.00 | 1,708.00 | 1,720.00 | 1,686.01 | 1.45% | 5,379,600 |
| Mar 24, 2026 | 1,685.50 | 1,698.00 | 1,677.00 | 1,695.50 | 1,661.99 | 2.63% | 3,582,400 |
| Mar 23, 2026 | 1,650.00 | 1,666.00 | 1,628.00 | 1,652.00 | 1,619.35 | -1.96% | 5,333,100 |
| Mar 19, 2026 | 1,680.00 | 1,689.00 | 1,669.00 | 1,685.00 | 1,651.70 | -1.17% | 4,130,200 |
| Mar 18, 2026 | 1,686.50 | 1,706.00 | 1,682.00 | 1,705.00 | 1,671.31 | 1.76% | 2,898,900 |
| Mar 17, 2026 | 1,698.50 | 1,712.50 | 1,668.50 | 1,675.50 | 1,642.39 | -0.74% | 3,228,900 |
| Mar 16, 2026 | 1,677.50 | 1,707.50 | 1,676.00 | 1,688.00 | 1,654.64 | -0.59% | 2,635,200 |
| Mar 13, 2026 | 1,681.00 | 1,709.00 | 1,677.00 | 1,698.00 | 1,664.44 | -0.35% | 4,304,200 |
| Mar 12, 2026 | 1,721.00 | 1,726.50 | 1,695.00 | 1,704.00 | 1,670.33 | -2.63% | 3,605,000 |
| Mar 11, 2026 | 1,780.00 | 1,781.00 | 1,746.00 | 1,750.00 | 1,715.42 | -1.35% | 4,371,600 |
| Mar 10, 2026 | 1,752.00 | 1,781.50 | 1,731.50 | 1,774.00 | 1,738.94 | 3.62% | 4,670,400 |
| Mar 9, 2026 | 1,651.00 | 1,730.00 | 1,650.00 | 1,712.00 | 1,678.17 | -2.92% | 6,804,600 |
| Mar 6, 2026 | 1,700.50 | 1,773.00 | 1,700.50 | 1,763.50 | 1,728.65 | 3.74% | 7,331,800 |
| Mar 5, 2026 | 1,717.00 | 1,719.50 | 1,671.00 | 1,700.00 | 1,666.41 | 4.23% | 6,311,800 |
| Mar 4, 2026 | 1,700.00 | 1,708.00 | 1,608.00 | 1,631.00 | 1,598.77 | -6.26% | 12,184,100 |
| Mar 3, 2026 | 1,792.00 | 1,802.50 | 1,740.00 | 1,740.00 | 1,705.61 | -2.68% | 8,213,600 |
| Mar 2, 2026 | 1,810.00 | 1,826.50 | 1,785.50 | 1,788.00 | 1,752.67 | -4.79% | 10,104,600 |
| Feb 27, 2026 | 1,900.50 | 1,902.50 | 1,873.00 | 1,878.00 | 1,840.89 | -0.84% | 3,500,300 |
| Feb 26, 2026 | 1,843.00 | 1,936.00 | 1,840.00 | 1,894.00 | 1,856.57 | 4.61% | 8,279,200 |
| Feb 25, 2026 | 1,811.50 | 1,830.00 | 1,801.00 | 1,810.50 | 1,774.72 | -0.47% | 6,264,000 |
| Feb 24, 2026 | 1,901.00 | 1,903.50 | 1,816.50 | 1,819.00 | 1,783.05 | -5.24% | 8,762,900 |
| Feb 20, 2026 | 1,950.00 | 1,955.00 | 1,906.00 | 1,919.50 | 1,881.57 | -3.03% | 4,188,500 |
| Feb 19, 2026 | 1,901.00 | 1,980.50 | 1,900.00 | 1,979.50 | 1,940.38 | 4.07% | 5,837,400 |
| Feb 18, 2026 | 1,925.50 | 1,937.50 | 1,895.50 | 1,902.00 | 1,864.41 | -0.91% | 5,538,700 |