Skip to main content
logo
SBI Holdings, Inc. (TYO:8473)
Japan flag Japan · Delayed Price · Currency is JPY
2,948.00
+12.50 (0.43%)
Apr 3, 2026, 3:30 PM JST

SBI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,987.002,996.002,941.502,942.50-0.24%936,700
Apr 2, 20263,012.003,028.002,912.002,935.502,935.50-2.25%4,130,000
Apr 1, 20262,959.003,003.002,944.503,003.003,003.005.41%3,577,000
Mar 31, 20262,882.002,939.002,846.002,849.002,849.00-0.59%4,355,600
Mar 30, 20262,858.002,890.002,805.002,866.002,866.00-3.92%4,837,200
Mar 27, 20262,947.003,043.002,945.002,983.002,908.000.10%6,610,600
Mar 26, 20263,005.003,012.002,947.002,980.002,905.08-0.45%3,546,200
Mar 25, 20262,970.503,011.002,969.002,993.502,918.241.00%4,076,300
Mar 24, 20262,996.502,999.502,928.002,964.002,889.481.06%3,059,500
Mar 23, 20262,943.002,972.002,929.002,933.002,859.26-3.71%4,424,000
Mar 19, 20263,086.003,110.003,043.003,046.002,969.42-4.33%5,486,800
Mar 18, 20263,148.003,185.003,120.003,184.003,103.953.01%3,475,600
Mar 17, 20263,104.003,134.003,086.003,091.003,013.283.59%4,348,200
Mar 16, 20262,964.003,074.002,961.002,984.002,908.970.59%4,993,700
Mar 13, 20262,851.002,966.502,850.502,966.502,891.911.73%5,336,800
Mar 12, 20262,936.002,952.502,870.002,916.002,842.68-2.99%4,578,900
Mar 11, 20263,001.003,055.002,997.003,006.002,930.42-0.23%3,698,900
Mar 10, 20262,995.003,040.002,959.003,013.002,937.252.78%4,843,200
Mar 9, 20262,812.002,934.502,811.002,931.502,857.79-3.76%5,986,500
Mar 6, 20262,945.003,046.002,941.003,046.002,969.421.70%3,618,400
Mar 5, 20263,001.003,038.002,970.502,995.002,919.704.50%5,782,100
Mar 4, 20262,900.002,969.502,789.002,866.002,793.94-6.13%10,700,000
Mar 3, 20263,192.003,201.003,036.003,053.002,976.24-4.35%6,030,600
Mar 2, 20263,210.003,232.003,161.003,192.003,111.75-4.72%6,340,300
Feb 27, 20263,330.003,350.003,277.003,350.003,265.770.78%4,244,600
Feb 26, 20263,270.003,347.003,253.003,324.003,240.434.30%6,056,800
Feb 25, 20263,180.003,207.003,153.003,187.003,106.87-0.09%4,889,200
Feb 24, 20263,298.003,314.003,178.003,190.003,109.80-4.92%8,306,000
Feb 20, 20263,418.003,422.003,310.003,355.003,270.65-3.95%7,412,800
Feb 19, 20263,445.003,493.003,396.003,493.003,405.182.10%3,546,600
Feb 18, 20263,463.003,466.003,408.003,421.003,334.990.59%2,531,800
Feb 17, 20263,484.003,522.003,401.003,401.003,315.49-2.52%2,937,800
Feb 16, 20263,490.003,522.003,466.003,489.003,401.28-2,749,700
Feb 13, 20263,530.003,546.003,453.003,489.003,401.28-3.08%5,661,100
Feb 12, 20263,625.003,693.003,582.003,600.003,509.49-0.14%4,786,200
Feb 10, 20263,556.003,621.003,539.003,605.003,514.362.65%3,840,600
Feb 9, 20263,583.003,588.003,495.003,512.003,423.700.57%4,433,100
Feb 6, 20263,449.003,494.003,382.003,492.003,404.20-0.77%6,922,900
Feb 5, 20263,634.003,653.003,492.003,519.003,430.52-2.06%6,298,800
Feb 4, 20263,489.003,642.003,442.003,593.003,502.664.11%8,865,900
Feb 3, 20263,437.003,492.003,418.003,451.003,364.232.89%3,564,500
Feb 2, 20263,505.003,522.003,354.003,354.003,269.67-3.73%5,280,100
Jan 30, 20263,499.003,532.003,475.003,484.003,396.40-0.85%3,518,000
Jan 29, 20263,499.003,538.003,470.003,514.003,425.650.92%3,146,300
Jan 28, 20263,482.003,523.003,458.003,482.003,394.45-1.25%3,375,100
Jan 27, 20263,500.003,531.003,482.003,526.003,437.350.92%2,363,600
Jan 26, 20263,526.003,532.003,483.003,494.003,406.15-2.29%2,755,600
Jan 23, 20263,570.003,608.003,531.003,576.003,486.090.96%3,188,900
Jan 22, 20263,550.003,552.003,492.003,542.003,452.951.20%3,646,900
Jan 21, 20263,480.003,536.003,471.003,500.003,412.00-2.43%4,187,200