SBI Holdings, Inc. (TYO:8473)
Japan · Delayed Price · Currency is JPY 6,540.00
-222.00 (-3.28%)
Oct 17, 2025, 3:30 PM JST
SBI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6,635.00 | 6,722.00 | 6,515.00 | 6,540.00 | 6,540.00 | -3.28% | 2,779,700 |
| Oct 16, 2025 | 6,895.00 | 6,907.00 | 6,727.00 | 6,762.00 | 6,762.00 | 0.48% | 2,774,400 |
| Oct 15, 2025 | 6,652.00 | 6,766.00 | 6,607.00 | 6,730.00 | 6,730.00 | 3.71% | 3,306,400 |
| Oct 14, 2025 | 6,827.00 | 6,890.00 | 6,477.00 | 6,489.00 | 6,489.00 | -5.87% | 5,405,400 |
| Oct 10, 2025 | 7,564.00 | 7,576.00 | 6,893.00 | 6,894.00 | 6,894.00 | -10.53% | 7,436,300 |
| Oct 9, 2025 | 7,200.00 | 7,724.00 | 7,099.00 | 7,705.00 | 7,705.00 | 9.14% | 8,079,800 |
| Oct 8, 2025 | 6,700.00 | 7,060.00 | 6,679.00 | 7,060.00 | 7,060.00 | 6.90% | 5,694,700 |
| Oct 7, 2025 | 6,625.00 | 6,757.00 | 6,577.00 | 6,604.00 | 6,604.00 | 1.21% | 3,680,400 |
| Oct 6, 2025 | 6,478.00 | 6,560.00 | 6,338.00 | 6,525.00 | 6,525.00 | 3.11% | 2,939,000 |
| Oct 3, 2025 | 6,224.00 | 6,328.00 | 6,200.00 | 6,328.00 | 6,328.00 | 2.11% | 1,587,900 |
| Oct 2, 2025 | 6,285.00 | 6,305.00 | 6,105.00 | 6,197.00 | 6,197.00 | -1.46% | 3,021,100 |
| Oct 1, 2025 | 6,404.00 | 6,420.00 | 6,260.00 | 6,289.00 | 6,289.00 | -2.28% | 1,991,700 |
| Sep 30, 2025 | 6,331.00 | 6,478.00 | 6,283.00 | 6,436.00 | 6,436.00 | 0.96% | 1,885,400 |
| Sep 29, 2025 | 6,450.00 | 6,459.00 | 6,310.00 | 6,375.00 | 6,375.00 | -1.21% | 2,036,800 |
| Sep 26, 2025 | 6,472.00 | 6,574.00 | 6,453.00 | 6,453.00 | 6,423.00 | -0.31% | 1,970,900 |
| Sep 25, 2025 | 6,478.00 | 6,526.00 | 6,435.00 | 6,473.00 | 6,442.91 | -0.80% | 1,867,600 |
| Sep 24, 2025 | 6,499.00 | 6,525.00 | 6,417.00 | 6,525.00 | 6,494.67 | -0.02% | 2,027,500 |
| Sep 22, 2025 | 6,530.00 | 6,605.00 | 6,491.00 | 6,526.00 | 6,495.66 | -0.79% | 1,938,200 |
| Sep 19, 2025 | 6,364.00 | 6,628.00 | 6,357.00 | 6,578.00 | 6,547.42 | 3.85% | 4,977,600 |
| Sep 18, 2025 | 6,482.00 | 6,489.00 | 6,320.00 | 6,334.00 | 6,304.55 | -1.90% | 2,892,700 |
| Sep 17, 2025 | 6,600.00 | 6,600.00 | 6,442.00 | 6,457.00 | 6,426.98 | -2.70% | 2,892,700 |
| Sep 16, 2025 | 6,557.00 | 6,678.00 | 6,557.00 | 6,636.00 | 6,605.15 | 1.30% | 2,387,500 |
| Sep 12, 2025 | 6,626.00 | 6,626.00 | 6,549.00 | 6,551.00 | 6,520.54 | -1.13% | 2,147,600 |
| Sep 11, 2025 | 6,679.00 | 6,703.00 | 6,561.00 | 6,626.00 | 6,595.20 | -0.05% | 2,169,300 |
| Sep 10, 2025 | 6,590.00 | 6,690.00 | 6,545.00 | 6,629.00 | 6,598.18 | 1.66% | 3,555,100 |
| Sep 9, 2025 | 6,660.00 | 6,709.00 | 6,473.00 | 6,521.00 | 6,490.68 | -1.84% | 3,634,900 |
| Sep 8, 2025 | 6,680.00 | 6,687.00 | 6,581.00 | 6,643.00 | 6,612.12 | -0.78% | 3,071,000 |
| Sep 5, 2025 | 6,747.00 | 6,777.00 | 6,649.00 | 6,695.00 | 6,663.87 | -0.48% | 2,749,200 |
| Sep 4, 2025 | 6,666.00 | 6,727.00 | 6,607.00 | 6,727.00 | 6,695.73 | 1.60% | 3,190,200 |
| Sep 3, 2025 | 6,900.00 | 6,923.00 | 6,579.00 | 6,621.00 | 6,590.22 | -3.81% | 4,547,300 |
| Sep 2, 2025 | 6,707.00 | 6,890.00 | 6,691.00 | 6,883.00 | 6,851.00 | 2.49% | 3,650,100 |
| Sep 1, 2025 | 6,920.00 | 6,969.00 | 6,692.00 | 6,716.00 | 6,684.77 | -4.04% | 5,036,900 |
| Aug 29, 2025 | 6,908.00 | 7,005.00 | 6,860.00 | 6,999.00 | 6,966.45 | 0.79% | 4,500,500 |
| Aug 28, 2025 | 6,710.00 | 6,973.00 | 6,688.00 | 6,944.00 | 6,911.71 | 2.84% | 5,025,000 |
| Aug 27, 2025 | 6,923.00 | 6,925.00 | 6,746.00 | 6,752.00 | 6,720.60 | -1.04% | 3,731,200 |
| Aug 26, 2025 | 6,751.00 | 6,866.00 | 6,690.00 | 6,823.00 | 6,791.27 | 1.11% | 4,709,800 |
| Aug 25, 2025 | 6,966.00 | 6,967.00 | 6,740.00 | 6,748.00 | 6,716.62 | -0.53% | 5,695,500 |
| Aug 22, 2025 | 6,690.00 | 6,963.00 | 6,622.00 | 6,784.00 | 6,752.45 | 3.51% | 7,706,500 |
| Aug 21, 2025 | 6,568.00 | 6,590.00 | 6,497.00 | 6,554.00 | 6,523.52 | 0.60% | 2,487,100 |
| Aug 20, 2025 | 6,610.00 | 6,700.00 | 6,480.00 | 6,515.00 | 6,484.71 | -2.72% | 5,606,100 |
| Aug 19, 2025 | 6,870.00 | 6,871.00 | 6,590.00 | 6,697.00 | 6,665.86 | -2.53% | 5,326,600 |
| Aug 18, 2025 | 6,721.00 | 6,984.00 | 6,696.00 | 6,871.00 | 6,839.05 | 2.51% | 5,029,900 |
| Aug 15, 2025 | 6,619.00 | 6,842.00 | 6,510.00 | 6,703.00 | 6,671.83 | -0.24% | 5,467,100 |
| Aug 14, 2025 | 6,520.00 | 6,760.00 | 6,401.00 | 6,719.00 | 6,687.76 | 2.63% | 6,061,000 |
| Aug 13, 2025 | 6,650.00 | 6,666.00 | 6,463.00 | 6,547.00 | 6,516.56 | -0.05% | 4,762,000 |
| Aug 12, 2025 | 6,433.00 | 6,632.00 | 6,406.00 | 6,550.00 | 6,519.54 | 2.70% | 6,062,600 |
| Aug 8, 2025 | 6,210.00 | 6,408.00 | 6,189.00 | 6,378.00 | 6,348.34 | 3.19% | 4,759,800 |
| Aug 7, 2025 | 6,000.00 | 6,182.00 | 6,000.00 | 6,181.00 | 6,152.26 | 3.55% | 3,961,300 |
| Aug 6, 2025 | 6,020.00 | 6,040.00 | 5,913.00 | 5,969.00 | 5,941.24 | 0.27% | 3,387,200 |
| Aug 5, 2025 | 5,826.00 | 5,967.00 | 5,752.00 | 5,953.00 | 5,925.32 | 3.24% | 3,427,900 |