SBI Holdings, Inc. (TYO:8473)
Japan · Delayed Price · Currency is JPY 6,378.00
+197.00 (3.19%)
Aug 8, 2025, 3:30 PM JST
SBI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 5,398.00 | 5,583.00 | 5,372.00 | 5,542.00 | 5,542.00 | 2.29% | 3,773,600 |
| Jul 11, 2025 | 5,355.00 | 5,505.00 | 5,307.00 | 5,418.00 | 5,418.00 | 1.69% | 4,140,800 |
| Jul 10, 2025 | 5,141.00 | 5,333.00 | 5,130.00 | 5,328.00 | 5,328.00 | 4.57% | 4,523,600 |
| Jul 9, 2025 | 5,018.00 | 5,128.00 | 4,991.00 | 5,095.00 | 5,095.00 | 2.15% | 2,298,800 |
| Jul 8, 2025 | 4,983.00 | 5,030.00 | 4,969.00 | 4,988.00 | 4,988.00 | 0.36% | 1,815,700 |
| Jul 7, 2025 | 5,026.00 | 5,040.00 | 4,957.00 | 4,970.00 | 4,970.00 | -1.72% | 1,857,300 |
| Jul 4, 2025 | 4,945.00 | 5,057.00 | 4,945.00 | 5,057.00 | 5,057.00 | 3.08% | 2,760,700 |
| Jul 3, 2025 | 4,920.00 | 4,937.00 | 4,828.00 | 4,906.00 | 4,906.00 | 0.43% | 1,820,700 |
| Jul 2, 2025 | 4,929.00 | 4,952.00 | 4,881.00 | 4,885.00 | 4,885.00 | -1.63% | 1,867,200 |
| Jul 1, 2025 | 5,008.00 | 5,012.00 | 4,943.00 | 4,966.00 | 4,966.00 | -1.27% | 1,890,500 |
| Jun 30, 2025 | 5,024.00 | 5,103.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.84% | 2,899,000 |
| Jun 27, 2025 | 5,025.00 | 5,030.00 | 4,958.00 | 4,988.00 | 4,988.00 | 0.42% | 2,241,400 |
| Jun 26, 2025 | 4,983.00 | 5,018.00 | 4,915.00 | 4,967.00 | 4,967.00 | -0.66% | 2,222,200 |
| Jun 25, 2025 | 5,018.00 | 5,024.00 | 4,933.00 | 5,000.00 | 5,000.00 | - | 2,791,900 |
| Jun 24, 2025 | 4,863.00 | 5,020.00 | 4,858.00 | 5,000.00 | 5,000.00 | 3.97% | 3,548,400 |
| Jun 23, 2025 | 4,710.00 | 4,819.00 | 4,650.00 | 4,809.00 | 4,809.00 | 0.69% | 2,308,400 |
| Jun 20, 2025 | 4,788.00 | 4,865.00 | 4,776.00 | 4,776.00 | 4,776.00 | -0.27% | 3,406,900 |
| Jun 19, 2025 | 4,847.00 | 5,045.00 | 4,766.00 | 4,789.00 | 4,789.00 | 1.74% | 6,699,400 |
| Jun 18, 2025 | 4,591.00 | 4,803.00 | 4,591.00 | 4,707.00 | 4,707.00 | 2.75% | 3,747,800 |
| Jun 17, 2025 | 4,550.00 | 4,595.00 | 4,542.00 | 4,581.00 | 4,581.00 | 1.01% | 1,431,100 |
| Jun 16, 2025 | 4,419.00 | 4,567.00 | 4,412.00 | 4,535.00 | 4,535.00 | 2.49% | 2,125,700 |
| Jun 13, 2025 | 4,403.00 | 4,525.00 | 4,336.00 | 4,425.00 | 4,425.00 | -0.25% | 4,064,400 |
| Jun 12, 2025 | 4,446.00 | 4,448.00 | 4,363.00 | 4,436.00 | 4,436.00 | -0.36% | 2,198,300 |
| Jun 11, 2025 | 4,500.00 | 4,504.00 | 4,430.00 | 4,452.00 | 4,452.00 | -0.40% | 2,090,500 |
| Jun 10, 2025 | 4,555.00 | 4,592.00 | 4,456.00 | 4,470.00 | 4,470.00 | -1.76% | 2,497,500 |
| Jun 9, 2025 | 4,524.00 | 4,559.00 | 4,500.00 | 4,550.00 | 4,550.00 | 1.47% | 1,673,900 |
| Jun 6, 2025 | 4,478.00 | 4,544.00 | 4,478.00 | 4,484.00 | 4,484.00 | 0.43% | 1,506,000 |
| Jun 5, 2025 | 4,511.00 | 4,587.00 | 4,441.00 | 4,465.00 | 4,465.00 | -0.58% | 2,944,400 |
| Jun 4, 2025 | 4,442.00 | 4,511.00 | 4,428.00 | 4,491.00 | 4,491.00 | 1.42% | 2,058,000 |
| Jun 3, 2025 | 4,410.00 | 4,457.00 | 4,391.00 | 4,428.00 | 4,428.00 | 0.68% | 2,084,600 |
| Jun 2, 2025 | 4,350.00 | 4,398.00 | 4,290.00 | 4,398.00 | 4,398.00 | 0.21% | 2,568,600 |
| May 30, 2025 | 4,361.00 | 4,432.00 | 4,323.00 | 4,389.00 | 4,389.00 | -0.72% | 4,674,000 |