SBI Holdings, Inc. (TYO:8473)
Japan · Delayed Price · Currency is JPY 3,288.00
+3.00 (0.09%)
At close: Nov 28, 2025
SBI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3,289.00 | 3,334.00 | 3,267.00 | 3,288.00 | 3,288.00 | 0.09% | 4,322,400 |
| Nov 27, 2025 | 3,317.00 | 3,319.00 | 3,271.00 | 3,285.00 | 3,285.00 | -0.17% | 3,272,700 |
| Nov 26, 2025 | 3,212.00 | 3,306.50 | 3,183.50 | 3,290.50 | 3,290.50 | 3.75% | 5,326,600 |
| Nov 25, 2025 | 3,190.00 | 3,214.50 | 3,135.00 | 3,171.50 | 3,171.50 | -0.20% | 5,089,400 |
| Nov 21, 2025 | 3,000.00 | 3,190.50 | 2,978.50 | 3,178.00 | 3,178.00 | 0.25% | 13,170,800 |
| Nov 20, 2025 | 3,201.50 | 3,204.50 | 3,141.00 | 3,170.00 | 3,170.00 | 1.78% | 5,847,800 |
| Nov 19, 2025 | 3,175.00 | 3,183.50 | 3,074.00 | 3,114.50 | 3,114.50 | -1.91% | 8,301,400 |
| Nov 18, 2025 | 3,311.50 | 3,330.00 | 3,175.00 | 3,175.00 | 3,175.00 | -5.44% | 9,460,800 |
| Nov 17, 2025 | 3,512.50 | 3,527.50 | 3,337.00 | 3,357.50 | 3,357.50 | -6.11% | 9,214,200 |
| Nov 14, 2025 | 3,497.50 | 3,643.50 | 3,487.50 | 3,576.00 | 3,576.00 | 0.10% | 7,963,000 |
| Nov 13, 2025 | 3,602.50 | 3,664.00 | 3,542.00 | 3,572.50 | 3,572.50 | 2.54% | 8,507,200 |
| Nov 12, 2025 | 3,410.00 | 3,498.50 | 3,403.50 | 3,484.00 | 3,484.00 | 1.93% | 4,581,800 |
| Nov 11, 2025 | 3,445.00 | 3,466.00 | 3,401.00 | 3,418.00 | 3,418.00 | -0.16% | 3,973,400 |
| Nov 10, 2025 | 3,360.00 | 3,430.00 | 3,344.50 | 3,423.50 | 3,423.50 | 1.69% | 4,604,200 |
| Nov 7, 2025 | 3,357.00 | 3,388.00 | 3,314.00 | 3,366.50 | 3,366.50 | -2.72% | 6,410,800 |
| Nov 6, 2025 | 3,377.50 | 3,460.50 | 3,343.50 | 3,460.50 | 3,460.50 | 3.89% | 6,373,400 |
| Nov 5, 2025 | 3,307.50 | 3,332.50 | 3,162.50 | 3,331.00 | 3,331.00 | -1.36% | 11,433,200 |
| Nov 4, 2025 | 3,500.00 | 3,500.00 | 3,327.00 | 3,377.00 | 3,377.00 | -2.31% | 9,955,400 |
| Oct 31, 2025 | 3,325.00 | 3,457.00 | 3,269.00 | 3,457.00 | 3,457.00 | 4.52% | 14,376,600 |
| Oct 30, 2025 | 3,280.50 | 3,321.00 | 3,271.00 | 3,307.50 | 3,307.50 | 0.92% | 7,976,600 |
| Oct 29, 2025 | 3,340.00 | 3,349.00 | 3,277.50 | 3,277.50 | 3,277.50 | -1.84% | 2,988,800 |
| Oct 28, 2025 | 3,401.50 | 3,403.00 | 3,332.50 | 3,339.00 | 3,339.00 | -1.23% | 3,625,400 |
| Oct 27, 2025 | 3,391.00 | 3,463.50 | 3,372.00 | 3,380.50 | 3,380.50 | 2.72% | 6,360,000 |
| Oct 24, 2025 | 3,271.00 | 3,309.00 | 3,259.50 | 3,291.00 | 3,291.00 | 1.04% | 3,861,800 |
| Oct 23, 2025 | 3,300.00 | 3,309.00 | 3,245.50 | 3,257.00 | 3,257.00 | -2.02% | 4,146,400 |
| Oct 22, 2025 | 3,350.00 | 3,363.50 | 3,298.00 | 3,324.00 | 3,324.00 | -1.82% | 5,622,400 |
| Oct 21, 2025 | 3,438.50 | 3,465.00 | 3,381.50 | 3,385.50 | 3,385.50 | -1.48% | 6,378,600 |
| Oct 20, 2025 | 3,337.50 | 3,436.50 | 3,313.50 | 3,436.50 | 3,436.50 | 5.09% | 5,296,000 |
| Oct 17, 2025 | 3,317.50 | 3,361.00 | 3,257.50 | 3,270.00 | 3,270.00 | -3.28% | 5,559,400 |
| Oct 16, 2025 | 3,447.50 | 3,453.50 | 3,363.50 | 3,381.00 | 3,381.00 | 0.48% | 5,548,800 |
| Oct 15, 2025 | 3,326.00 | 3,383.00 | 3,303.50 | 3,365.00 | 3,365.00 | 3.71% | 6,612,800 |
| Oct 14, 2025 | 3,413.50 | 3,445.00 | 3,238.50 | 3,244.50 | 3,244.50 | -5.87% | 10,810,800 |
| Oct 10, 2025 | 3,782.00 | 3,788.00 | 3,446.50 | 3,447.00 | 3,447.00 | -10.53% | 14,872,600 |
| Oct 9, 2025 | 3,600.00 | 3,862.00 | 3,549.50 | 3,852.50 | 3,852.50 | 9.14% | 16,159,600 |
| Oct 8, 2025 | 3,350.00 | 3,530.00 | 3,339.50 | 3,530.00 | 3,530.00 | 6.90% | 11,389,400 |
| Oct 7, 2025 | 3,312.50 | 3,378.50 | 3,288.50 | 3,302.00 | 3,302.00 | 1.21% | 7,360,800 |
| Oct 6, 2025 | 3,239.00 | 3,280.00 | 3,169.00 | 3,262.50 | 3,262.50 | 3.11% | 5,878,000 |
| Oct 3, 2025 | 3,112.00 | 3,164.00 | 3,100.00 | 3,164.00 | 3,164.00 | 2.11% | 3,175,800 |
| Oct 2, 2025 | 3,142.50 | 3,152.50 | 3,052.50 | 3,098.50 | 3,098.50 | -1.46% | 6,042,200 |
| Oct 1, 2025 | 3,202.00 | 3,210.00 | 3,130.00 | 3,144.50 | 3,144.50 | -2.28% | 3,983,400 |
| Sep 30, 2025 | 3,165.50 | 3,239.00 | 3,141.50 | 3,218.00 | 3,218.00 | 0.96% | 3,770,800 |
| Sep 29, 2025 | 3,225.00 | 3,229.50 | 3,155.00 | 3,187.50 | 3,187.50 | -1.21% | 4,073,600 |
| Sep 26, 2025 | 3,236.00 | 3,287.00 | 3,226.50 | 3,226.50 | 3,206.50 | -0.31% | 3,941,800 |
| Sep 25, 2025 | 3,239.00 | 3,263.00 | 3,217.50 | 3,236.50 | 3,216.44 | -0.80% | 3,735,200 |
| Sep 24, 2025 | 3,249.50 | 3,262.50 | 3,208.50 | 3,262.50 | 3,242.28 | -0.02% | 4,055,000 |
| Sep 22, 2025 | 3,265.00 | 3,302.50 | 3,245.50 | 3,263.00 | 3,242.77 | -0.79% | 3,876,400 |
| Sep 19, 2025 | 3,182.00 | 3,314.00 | 3,178.50 | 3,289.00 | 3,268.61 | 3.85% | 9,955,200 |
| Sep 18, 2025 | 3,241.00 | 3,244.50 | 3,160.00 | 3,167.00 | 3,147.37 | -1.90% | 5,785,400 |
| Sep 17, 2025 | 3,300.00 | 3,300.00 | 3,221.00 | 3,228.50 | 3,208.49 | -2.70% | 4,775,000 |
| Sep 16, 2025 | 3,278.50 | 3,339.00 | 3,278.50 | 3,318.00 | 3,297.43 | 1.30% | 3,956,800 |