Skip to main content
logo
SBI Holdings, Inc. (TYO:8473)
Japan flag Japan · Delayed Price · Currency is JPY
3,355.00
-138.00 (-3.95%)
At close: Feb 20, 2026

SBI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20263,418.003,422.003,310.003,355.003,355.00-3.95%7,412,800
Feb 19, 20263,445.003,493.003,396.003,493.003,493.002.10%3,546,600
Feb 18, 20263,463.003,466.003,408.003,421.003,421.000.59%2,531,800
Feb 17, 20263,484.003,522.003,401.003,401.003,401.00-2.52%2,937,800
Feb 16, 20263,490.003,522.003,466.003,489.003,489.00-2,749,700
Feb 13, 20263,530.003,546.003,453.003,489.003,489.00-3.08%5,661,100
Feb 12, 20263,625.003,693.003,582.003,600.003,600.00-0.14%4,786,200
Feb 10, 20263,556.003,621.003,539.003,605.003,605.002.65%3,840,600
Feb 9, 20263,583.003,588.003,495.003,512.003,512.000.57%4,433,100
Feb 6, 20263,449.003,494.003,382.003,492.003,492.00-0.77%6,922,900
Feb 5, 20263,634.003,653.003,492.003,519.003,519.00-2.06%6,298,800
Feb 4, 20263,489.003,642.003,442.003,593.003,593.004.11%8,865,900
Feb 3, 20263,437.003,492.003,418.003,451.003,451.002.89%3,564,500
Feb 2, 20263,505.003,522.003,354.003,354.003,354.00-3.73%5,280,100
Jan 30, 20263,499.003,532.003,475.003,484.003,484.00-0.85%3,518,000
Jan 29, 20263,499.003,538.003,470.003,514.003,514.000.92%3,146,300
Jan 28, 20263,482.003,523.003,458.003,482.003,482.00-1.25%3,375,100
Jan 27, 20263,500.003,531.003,482.003,526.003,526.000.92%2,363,600
Jan 26, 20263,526.003,532.003,483.003,494.003,494.00-2.29%2,755,600
Jan 23, 20263,570.003,608.003,531.003,576.003,576.000.96%3,188,900
Jan 22, 20263,550.003,552.003,492.003,542.003,542.001.20%3,646,900
Jan 21, 20263,480.003,536.003,471.003,500.003,500.00-2.43%4,187,200
Jan 20, 20263,700.003,701.003,580.003,587.003,587.00-3.63%3,880,500
Jan 19, 20263,780.003,811.003,695.003,722.003,722.00-2.26%3,921,500
Jan 16, 20263,800.003,859.003,768.003,808.003,808.00-0.31%4,316,600
Jan 15, 20263,820.003,866.003,760.003,820.003,820.002.58%6,109,700
Jan 14, 20263,693.003,724.003,583.003,724.003,724.002.31%5,709,800
Jan 13, 20263,642.003,686.003,626.003,640.003,640.002.39%6,525,900
Jan 9, 20263,495.003,561.003,490.003,555.003,555.003.01%3,642,100
Jan 8, 20263,499.003,529.003,451.003,451.003,451.00-1.93%3,480,500
Jan 7, 20263,521.003,556.003,497.003,519.003,519.00-2.87%5,099,700
Jan 6, 20263,510.003,623.003,509.003,623.003,623.004.71%5,793,500
Jan 5, 20263,410.003,505.003,410.003,460.003,460.002.52%4,927,400
Dec 30, 20253,419.003,425.003,375.003,375.003,375.00-2.46%2,194,300
Dec 29, 20253,460.003,489.003,421.003,460.003,460.001.26%2,875,800
Dec 26, 20253,401.003,425.003,380.003,417.003,417.001.15%2,557,700
Dec 25, 20253,385.003,400.003,357.003,378.003,378.000.03%1,369,800
Dec 24, 20253,420.003,421.003,342.003,377.003,377.00-1.20%2,628,800
Dec 23, 20253,313.003,421.003,310.003,418.003,418.003.20%4,289,600
Dec 22, 20253,365.003,365.003,282.003,312.003,312.000.39%3,355,300
Dec 19, 20253,282.003,344.003,270.003,299.003,299.000.52%5,051,800
Dec 18, 20253,216.003,300.003,204.003,282.003,282.001.30%3,700,500
Dec 17, 20253,321.003,375.003,235.003,240.003,240.00-2.26%6,174,000
Dec 16, 20253,498.003,504.003,292.003,315.003,315.00-6.80%8,173,900
Dec 15, 20253,466.003,557.003,444.003,557.003,557.002.92%4,378,700
Dec 12, 20253,380.003,472.003,353.003,456.003,456.003.57%5,247,800
Dec 11, 20253,374.003,395.003,337.003,337.003,337.00-0.95%3,393,400
Dec 10, 20253,400.003,411.003,345.003,369.003,369.000.12%4,585,800
Dec 9, 20253,374.003,400.003,342.003,365.003,365.00-0.27%3,429,500
Dec 8, 20253,333.003,389.003,295.003,374.003,374.001.81%4,011,200