SBI Shinsei Bank, Limited (TYO:8303)
Japan · Delayed Price · Currency is JPY 1,458.50
-22.50 (-1.52%)
May 25, 2026, 3:30 PM JST
SBI Shinsei Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,480.00 | 1,485.00 | 1,457.50 | 1,458.50 | 1,458.50 | -1.52% | 5,735,300 |
| May 22, 2026 | 1,501.00 | 1,538.50 | 1,474.00 | 1,481.00 | 1,481.00 | -1.27% | 7,995,000 |
| May 21, 2026 | 1,571.00 | 1,588.50 | 1,494.50 | 1,500.00 | 1,500.00 | -3.85% | 12,444,200 |
| May 20, 2026 | 1,595.50 | 1,607.50 | 1,555.50 | 1,560.00 | 1,560.00 | -1.76% | 7,575,100 |
| May 19, 2026 | 1,640.00 | 1,651.50 | 1,571.00 | 1,588.00 | 1,588.00 | -2.52% | 6,968,400 |
| May 18, 2026 | 1,647.00 | 1,658.50 | 1,619.50 | 1,629.00 | 1,629.00 | -1.18% | 3,089,000 |
| May 15, 2026 | 1,618.00 | 1,648.50 | 1,615.00 | 1,648.50 | 1,648.50 | 1.98% | 3,415,400 |
| May 14, 2026 | 1,651.00 | 1,652.50 | 1,607.00 | 1,616.50 | 1,616.50 | -2.41% | 5,926,200 |
| May 13, 2026 | 1,650.00 | 1,673.50 | 1,649.00 | 1,656.50 | 1,656.50 | -0.12% | 2,505,100 |
| May 12, 2026 | 1,640.00 | 1,671.50 | 1,635.00 | 1,658.50 | 1,658.50 | 1.13% | 3,521,600 |
| May 11, 2026 | 1,669.00 | 1,670.00 | 1,626.00 | 1,640.00 | 1,640.00 | -2.18% | 5,132,100 |
| May 8, 2026 | 1,679.00 | 1,701.50 | 1,673.00 | 1,676.50 | 1,676.50 | -0.97% | 3,737,800 |
| May 7, 2026 | 1,718.50 | 1,727.00 | 1,669.00 | 1,693.00 | 1,693.00 | -1.40% | 7,619,800 |
| 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% | 4,957,700 |
| 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 | 0.48% | 3,205,300 |
| Mar 27, 2026 | 1,677.00 | 1,732.50 | 1,676.00 | 1,720.50 | 1,678.50 | 1.68% | 3,879,900 |
| Mar 26, 2026 | 1,709.50 | 1,715.00 | 1,668.50 | 1,692.00 | 1,650.70 | -1.63% | 6,566,000 |
| Mar 25, 2026 | 1,716.00 | 1,731.00 | 1,708.00 | 1,720.00 | 1,678.01 | 1.45% | 5,379,600 |
| Mar 24, 2026 | 1,685.50 | 1,698.00 | 1,677.00 | 1,695.50 | 1,654.11 | 2.63% | 3,582,400 |
| Mar 23, 2026 | 1,650.00 | 1,666.00 | 1,628.00 | 1,652.00 | 1,611.67 | -1.96% | 5,333,100 |
| Mar 19, 2026 | 1,680.00 | 1,689.00 | 1,669.00 | 1,685.00 | 1,643.87 | -1.17% | 4,130,200 |
| Mar 18, 2026 | 1,686.50 | 1,706.00 | 1,682.00 | 1,705.00 | 1,663.38 | 1.76% | 2,898,900 |
| Mar 17, 2026 | 1,698.50 | 1,712.50 | 1,668.50 | 1,675.50 | 1,634.60 | -0.74% | 3,228,900 |
| Mar 16, 2026 | 1,677.50 | 1,707.50 | 1,676.00 | 1,688.00 | 1,646.79 | -0.59% | 2,635,200 |
| Mar 13, 2026 | 1,681.00 | 1,709.00 | 1,677.00 | 1,698.00 | 1,656.55 | -0.35% | 4,304,200 |
| Mar 12, 2026 | 1,721.00 | 1,726.50 | 1,695.00 | 1,704.00 | 1,662.40 | -2.63% | 3,605,000 |
| Mar 11, 2026 | 1,780.00 | 1,781.00 | 1,746.00 | 1,750.00 | 1,707.28 | -1.35% | 4,371,600 |
| Mar 10, 2026 | 1,752.00 | 1,781.50 | 1,731.50 | 1,774.00 | 1,730.69 | 3.62% | 4,670,400 |