SBI Holdings, Inc. (TYO:8473)
Japan · Delayed Price · Currency is JPY 6,395.00
-78.00 (-1.21%)
Sep 29, 2025, 9:01 AM JST
SBI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6,472.00 | 6,574.00 | 6,453.00 | 6,453.00 | 6,453.00 | -0.31% | 1,970,900 |
| Sep 25, 2025 | 6,478.00 | 6,526.00 | 6,435.00 | 6,473.00 | 6,473.00 | -0.80% | 1,867,600 |
| Sep 24, 2025 | 6,499.00 | 6,525.00 | 6,417.00 | 6,525.00 | 6,525.00 | -0.02% | 2,027,500 |
| Sep 22, 2025 | 6,530.00 | 6,605.00 | 6,491.00 | 6,526.00 | 6,526.00 | -0.79% | 1,938,200 |
| Sep 19, 2025 | 6,364.00 | 6,628.00 | 6,357.00 | 6,578.00 | 6,578.00 | 3.85% | 4,977,600 |
| Sep 18, 2025 | 6,482.00 | 6,489.00 | 6,320.00 | 6,334.00 | 6,334.00 | -1.90% | 2,892,700 |
| Sep 17, 2025 | 6,600.00 | 6,600.00 | 6,442.00 | 6,457.00 | 6,457.00 | -2.70% | 2,892,700 |
| Sep 16, 2025 | 6,557.00 | 6,678.00 | 6,557.00 | 6,636.00 | 6,636.00 | 1.30% | 2,387,500 |
| Sep 12, 2025 | 6,626.00 | 6,626.00 | 6,549.00 | 6,551.00 | 6,551.00 | -1.13% | 2,147,600 |
| Sep 11, 2025 | 6,679.00 | 6,703.00 | 6,561.00 | 6,626.00 | 6,626.00 | -0.05% | 2,169,300 |
| Sep 10, 2025 | 6,590.00 | 6,690.00 | 6,545.00 | 6,629.00 | 6,629.00 | 1.66% | 3,555,100 |
| Sep 9, 2025 | 6,660.00 | 6,709.00 | 6,473.00 | 6,521.00 | 6,521.00 | -1.84% | 3,634,900 |
| Sep 8, 2025 | 6,680.00 | 6,687.00 | 6,581.00 | 6,643.00 | 6,643.00 | -0.78% | 3,071,000 |
| Sep 5, 2025 | 6,747.00 | 6,777.00 | 6,649.00 | 6,695.00 | 6,695.00 | -0.48% | 2,749,200 |
| Sep 4, 2025 | 6,666.00 | 6,727.00 | 6,607.00 | 6,727.00 | 6,727.00 | 1.60% | 3,190,200 |
| Sep 3, 2025 | 6,900.00 | 6,923.00 | 6,579.00 | 6,621.00 | 6,621.00 | -3.81% | 4,547,300 |
| Sep 2, 2025 | 6,707.00 | 6,890.00 | 6,691.00 | 6,883.00 | 6,883.00 | 2.49% | 3,650,100 |
| Sep 1, 2025 | 6,920.00 | 6,969.00 | 6,692.00 | 6,716.00 | 6,716.00 | -4.04% | 5,036,900 |
| Aug 29, 2025 | 6,908.00 | 7,005.00 | 6,860.00 | 6,999.00 | 6,999.00 | 0.79% | 4,500,500 |
| Aug 28, 2025 | 6,710.00 | 6,973.00 | 6,688.00 | 6,944.00 | 6,944.00 | 2.84% | 5,025,000 |
| Aug 27, 2025 | 6,923.00 | 6,925.00 | 6,746.00 | 6,752.00 | 6,752.00 | -1.04% | 3,731,200 |
| Aug 26, 2025 | 6,751.00 | 6,866.00 | 6,690.00 | 6,823.00 | 6,823.00 | 1.11% | 4,709,800 |
| Aug 25, 2025 | 6,966.00 | 6,967.00 | 6,740.00 | 6,748.00 | 6,748.00 | -0.53% | 5,695,500 |
| Aug 22, 2025 | 6,690.00 | 6,963.00 | 6,622.00 | 6,784.00 | 6,784.00 | 3.51% | 7,706,500 |
| Aug 21, 2025 | 6,568.00 | 6,590.00 | 6,497.00 | 6,554.00 | 6,554.00 | 0.60% | 2,487,100 |
| Aug 20, 2025 | 6,610.00 | 6,700.00 | 6,480.00 | 6,515.00 | 6,515.00 | -2.72% | 5,606,100 |
| Aug 19, 2025 | 6,870.00 | 6,871.00 | 6,590.00 | 6,697.00 | 6,697.00 | -2.53% | 5,326,600 |
| Aug 18, 2025 | 6,721.00 | 6,984.00 | 6,696.00 | 6,871.00 | 6,871.00 | 2.51% | 5,029,900 |
| Aug 15, 2025 | 6,619.00 | 6,842.00 | 6,510.00 | 6,703.00 | 6,703.00 | -0.24% | 5,467,100 |
| Aug 14, 2025 | 6,520.00 | 6,760.00 | 6,401.00 | 6,719.00 | 6,719.00 | 2.63% | 6,061,000 |
| Aug 13, 2025 | 6,650.00 | 6,666.00 | 6,463.00 | 6,547.00 | 6,547.00 | -0.05% | 4,762,000 |
| Aug 12, 2025 | 6,433.00 | 6,632.00 | 6,406.00 | 6,550.00 | 6,550.00 | 2.70% | 6,062,600 |
| Aug 8, 2025 | 6,210.00 | 6,408.00 | 6,189.00 | 6,378.00 | 6,378.00 | 3.19% | 4,759,800 |
| Aug 7, 2025 | 6,000.00 | 6,182.00 | 6,000.00 | 6,181.00 | 6,181.00 | 3.55% | 3,961,300 |
| Aug 6, 2025 | 6,020.00 | 6,040.00 | 5,913.00 | 5,969.00 | 5,969.00 | 0.27% | 3,387,200 |
| Aug 5, 2025 | 5,826.00 | 5,967.00 | 5,752.00 | 5,953.00 | 5,953.00 | 3.24% | 3,427,900 |
| Aug 4, 2025 | 5,622.00 | 5,774.00 | 5,603.00 | 5,766.00 | 5,766.00 | -0.89% | 3,662,800 |
| Aug 1, 2025 | 5,721.00 | 5,883.00 | 5,620.00 | 5,818.00 | 5,818.00 | 2.76% | 4,453,300 |
| Jul 31, 2025 | 5,613.00 | 5,800.00 | 5,510.00 | 5,662.00 | 5,662.00 | 2.02% | 7,114,900 |
| Jul 30, 2025 | 5,669.00 | 5,678.00 | 5,530.00 | 5,550.00 | 5,550.00 | -0.11% | 3,384,400 |
| Jul 29, 2025 | 5,781.00 | 5,792.00 | 5,549.00 | 5,556.00 | 5,556.00 | -6.07% | 5,936,000 |
| Jul 28, 2025 | 6,038.00 | 6,040.00 | 5,884.00 | 5,915.00 | 5,915.00 | -1.86% | 3,322,400 |
| Jul 25, 2025 | 6,040.00 | 6,103.00 | 5,990.00 | 6,027.00 | 6,027.00 | -0.53% | 2,180,200 |
| Jul 24, 2025 | 5,962.00 | 6,064.00 | 5,930.00 | 6,059.00 | 6,059.00 | 1.35% | 3,623,800 |
| Jul 23, 2025 | 5,977.00 | 6,046.00 | 5,876.00 | 5,978.00 | 5,978.00 | 2.52% | 3,923,900 |
| Jul 22, 2025 | 5,905.00 | 6,074.00 | 5,827.00 | 5,831.00 | 5,831.00 | -0.87% | 5,006,800 |
| Jul 18, 2025 | 5,950.00 | 5,970.00 | 5,833.00 | 5,882.00 | 5,882.00 | 2.74% | 5,800,500 |
| Jul 17, 2025 | 5,703.00 | 5,729.00 | 5,628.00 | 5,725.00 | 5,725.00 | 1.53% | 2,745,500 |
| Jul 16, 2025 | 5,644.00 | 5,701.00 | 5,545.00 | 5,639.00 | 5,639.00 | -0.69% | 3,485,900 |
| Jul 15, 2025 | 5,599.00 | 5,784.00 | 5,559.00 | 5,678.00 | 5,678.00 | 2.45% | 5,619,500 |