Skip to main content
logo
SBI Holdings, Inc. (TYO:8473)
Japan flag Japan · Delayed Price · Currency is JPY
3,133.00
+60.00 (1.95%)
Oct 6, 2026, 3:30 PM JST

SBI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20263,107.003,135.003,100.003,133.003,133.001.95%2,411,300
Oct 5, 20263,085.003,089.003,053.003,073.003,073.000.52%2,899,400
Oct 2, 20263,142.003,155.003,056.003,057.003,057.00-3.17%3,328,700
Oct 1, 20263,121.003,180.003,113.003,157.003,157.00-0.16%2,416,700
Sep 30, 20263,100.003,170.003,078.003,162.003,162.002.66%3,551,100
Sep 29, 20263,144.003,175.003,080.003,080.003,080.00-3.72%4,858,500
Sep 28, 20263,282.003,288.003,225.003,229.003,199.00-2.09%3,734,400
Sep 25, 20263,251.003,314.003,251.003,298.003,267.361.45%2,696,100
Sep 24, 20263,300.003,301.003,248.003,251.003,220.80-0.64%3,471,900
Sep 18, 20263,291.003,296.003,221.003,272.003,241.600.49%4,476,700
Sep 17, 20263,235.003,300.003,230.003,256.003,225.750.62%3,993,800
Sep 16, 20263,221.003,252.003,208.003,236.003,205.93-1.37%4,873,600
Sep 15, 20263,301.003,325.003,250.003,281.003,250.52-1.38%2,388,500
Sep 14, 20263,262.003,327.003,220.003,327.003,296.091.99%2,494,300
Sep 11, 20263,220.003,278.003,205.003,262.003,231.69-0.85%2,905,500
Sep 10, 20263,210.003,295.003,205.003,290.003,259.432.27%3,682,700
Sep 9, 20263,303.003,310.003,217.003,217.003,187.11-3.94%5,034,700
Sep 8, 20263,362.003,423.003,320.003,349.003,317.89-0.45%3,192,600
Sep 7, 20263,397.003,438.003,364.003,364.003,332.75-0.77%3,060,000
Sep 4, 20263,340.003,403.003,301.003,390.003,358.503.86%6,382,500
Sep 3, 20263,260.003,310.003,253.003,264.003,233.671.15%3,479,600
Sep 2, 20263,255.003,278.003,205.003,227.003,197.02-2.18%4,288,900
Sep 1, 20263,303.003,320.003,252.003,299.003,268.35-0.45%4,308,800
Aug 31, 20263,380.003,397.003,282.003,314.003,283.21-3.30%5,440,900
Aug 28, 20263,405.003,440.003,362.003,427.003,395.160.65%4,556,800
Aug 27, 20263,360.003,414.003,350.003,405.003,373.360.32%4,329,800
Aug 26, 20263,256.003,415.003,245.003,394.003,362.475.01%7,553,500
Aug 25, 20263,200.003,252.003,183.003,232.003,201.971.28%3,007,300
Aug 24, 20263,229.003,232.003,171.003,191.003,161.35-0.78%2,784,600
Aug 21, 20263,111.003,229.003,108.003,216.003,186.122.65%5,656,900
Aug 20, 20263,000.003,133.002,989.503,133.003,103.895.67%4,518,200
Aug 19, 20263,030.003,043.002,951.002,965.002,937.45-3.58%3,735,600
Aug 18, 20263,056.003,096.003,053.003,075.003,046.430.16%2,141,500
Aug 17, 20263,076.003,076.003,038.003,070.003,041.48-1,773,600
Aug 14, 20263,110.003,128.003,058.003,070.003,041.48-1.06%2,742,900
Aug 13, 20263,079.003,103.003,049.003,103.003,074.171.21%2,480,300
Aug 12, 20263,028.003,075.003,025.003,066.003,037.511.93%3,001,200
Aug 10, 20263,027.003,027.002,967.003,008.002,980.050.17%2,404,400
Aug 7, 20263,111.003,119.003,003.003,003.002,975.10-2.88%3,273,100
Aug 6, 20263,054.003,137.003,036.003,092.003,063.270.55%3,797,900
Aug 5, 20263,009.003,086.002,998.003,075.003,046.432.59%4,211,200
Aug 4, 20262,942.002,998.502,928.502,997.502,969.652.03%3,775,200
Aug 3, 20263,000.003,002.002,860.002,938.002,910.70-3.29%6,663,600
Jul 31, 20262,827.503,047.002,797.003,038.003,009.777.50%12,515,400
Jul 30, 20262,802.002,838.502,781.002,826.002,799.74-0.91%4,318,400
Jul 29, 20262,818.002,852.002,784.002,852.002,825.501.21%3,917,300
Jul 28, 20262,879.502,880.002,797.502,818.002,791.82-2.19%3,033,800
Jul 27, 20262,844.002,881.002,798.002,881.002,854.232.04%2,800,700
Jul 24, 20262,865.002,878.502,808.002,823.502,797.27-2.47%3,254,700
Jul 23, 20262,815.002,901.502,814.502,895.002,868.102.86%3,945,000