SBI Holdings, Inc. (TYO:8473)
Japan · Delayed Price · Currency is JPY 2,978.00
-41.00 (-1.36%)
Apr 24, 2026, 3:30 PM JST
SBI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3,019.00 | 3,025.00 | 2,970.50 | 2,979.50 | - | -1.31% | 1,749,500 |
| Apr 23, 2026 | 3,055.00 | 3,067.00 | 3,003.00 | 3,019.00 | 3,019.00 | -0.30% | 3,051,300 |
| Apr 22, 2026 | 3,070.00 | 3,072.00 | 3,028.00 | 3,028.00 | 3,028.00 | -1.88% | 2,651,500 |
| Apr 21, 2026 | 3,150.00 | 3,155.00 | 3,078.00 | 3,086.00 | 3,086.00 | -2.22% | 2,496,900 |
| Apr 20, 2026 | 3,186.00 | 3,195.00 | 3,154.00 | 3,156.00 | 3,156.00 | -0.91% | 1,696,300 |
| Apr 17, 2026 | 3,194.00 | 3,209.00 | 3,176.00 | 3,185.00 | 3,185.00 | -1.91% | 2,368,300 |
| Apr 16, 2026 | 3,206.00 | 3,247.00 | 3,192.00 | 3,247.00 | 3,247.00 | 2.49% | 3,815,200 |
| Apr 15, 2026 | 3,169.00 | 3,178.00 | 3,140.00 | 3,168.00 | 3,168.00 | 2.03% | 3,376,000 |
| Apr 14, 2026 | 3,091.00 | 3,105.00 | 3,067.00 | 3,105.00 | 3,105.00 | 2.75% | 2,654,600 |
| Apr 13, 2026 | 3,034.00 | 3,080.00 | 3,012.00 | 3,022.00 | 3,022.00 | -2.20% | 2,268,400 |
| Apr 10, 2026 | 3,110.00 | 3,118.00 | 3,079.00 | 3,090.00 | 3,090.00 | -0.42% | 2,537,800 |
| Apr 9, 2026 | 3,116.00 | 3,153.00 | 3,091.00 | 3,103.00 | 3,103.00 | -1.68% | 3,614,900 |
| Apr 8, 2026 | 3,133.00 | 3,156.00 | 3,086.00 | 3,156.00 | 3,156.00 | 5.38% | 5,042,900 |
| Apr 7, 2026 | 2,985.00 | 3,024.00 | 2,973.50 | 2,995.00 | 2,995.00 | 1.42% | 2,452,100 |
| Apr 6, 2026 | 2,943.00 | 2,979.00 | 2,930.00 | 2,953.00 | 2,953.00 | 0.17% | 1,993,100 |
| Apr 3, 2026 | 2,987.00 | 2,996.00 | 2,941.50 | 2,948.00 | 2,948.00 | 0.43% | 2,027,900 |
| Apr 2, 2026 | 3,012.00 | 3,028.00 | 2,912.00 | 2,935.50 | 2,935.50 | -2.25% | 4,130,000 |
| Apr 1, 2026 | 2,959.00 | 3,003.00 | 2,944.50 | 3,003.00 | 3,003.00 | 5.41% | 3,577,000 |
| Mar 31, 2026 | 2,882.00 | 2,939.00 | 2,846.00 | 2,849.00 | 2,849.00 | -0.59% | 4,355,600 |
| Mar 30, 2026 | 2,858.00 | 2,890.00 | 2,805.00 | 2,866.00 | 2,866.00 | -3.92% | 4,837,200 |
| Mar 27, 2026 | 2,947.00 | 3,043.00 | 2,945.00 | 2,983.00 | 2,908.00 | 0.10% | 6,610,600 |
| Mar 26, 2026 | 3,005.00 | 3,012.00 | 2,947.00 | 2,980.00 | 2,905.08 | -0.45% | 3,546,200 |
| Mar 25, 2026 | 2,970.50 | 3,011.00 | 2,969.00 | 2,993.50 | 2,918.24 | 1.00% | 4,076,300 |
| Mar 24, 2026 | 2,996.50 | 2,999.50 | 2,928.00 | 2,964.00 | 2,889.48 | 1.06% | 3,059,500 |
| Mar 23, 2026 | 2,943.00 | 2,972.00 | 2,929.00 | 2,933.00 | 2,859.26 | -3.71% | 4,424,000 |
| Mar 19, 2026 | 3,086.00 | 3,110.00 | 3,043.00 | 3,046.00 | 2,969.42 | -4.33% | 5,486,800 |
| Mar 18, 2026 | 3,148.00 | 3,185.00 | 3,120.00 | 3,184.00 | 3,103.95 | 3.01% | 3,475,600 |
| Mar 17, 2026 | 3,104.00 | 3,134.00 | 3,086.00 | 3,091.00 | 3,013.28 | 3.59% | 4,348,200 |
| Mar 16, 2026 | 2,964.00 | 3,074.00 | 2,961.00 | 2,984.00 | 2,908.97 | 0.59% | 4,993,700 |
| Mar 13, 2026 | 2,851.00 | 2,966.50 | 2,850.50 | 2,966.50 | 2,891.91 | 1.73% | 5,336,800 |
| Mar 12, 2026 | 2,936.00 | 2,952.50 | 2,870.00 | 2,916.00 | 2,842.68 | -2.99% | 4,578,900 |
| Mar 11, 2026 | 3,001.00 | 3,055.00 | 2,997.00 | 3,006.00 | 2,930.42 | -0.23% | 3,698,900 |
| Mar 10, 2026 | 2,995.00 | 3,040.00 | 2,959.00 | 3,013.00 | 2,937.25 | 2.78% | 4,843,200 |
| Mar 9, 2026 | 2,812.00 | 2,934.50 | 2,811.00 | 2,931.50 | 2,857.79 | -3.76% | 5,986,500 |
| Mar 6, 2026 | 2,945.00 | 3,046.00 | 2,941.00 | 3,046.00 | 2,969.42 | 1.70% | 3,618,400 |
| Mar 5, 2026 | 3,001.00 | 3,038.00 | 2,970.50 | 2,995.00 | 2,919.70 | 4.50% | 5,782,100 |
| Mar 4, 2026 | 2,900.00 | 2,969.50 | 2,789.00 | 2,866.00 | 2,793.94 | -6.13% | 10,700,000 |
| Mar 3, 2026 | 3,192.00 | 3,201.00 | 3,036.00 | 3,053.00 | 2,976.24 | -4.35% | 6,030,600 |
| Mar 2, 2026 | 3,210.00 | 3,232.00 | 3,161.00 | 3,192.00 | 3,111.75 | -4.72% | 6,340,300 |
| Feb 27, 2026 | 3,330.00 | 3,350.00 | 3,277.00 | 3,350.00 | 3,265.77 | 0.78% | 4,244,600 |
| Feb 26, 2026 | 3,270.00 | 3,347.00 | 3,253.00 | 3,324.00 | 3,240.43 | 4.30% | 6,056,800 |
| Feb 25, 2026 | 3,180.00 | 3,207.00 | 3,153.00 | 3,187.00 | 3,106.87 | -0.09% | 4,889,200 |
| Feb 24, 2026 | 3,298.00 | 3,314.00 | 3,178.00 | 3,190.00 | 3,109.80 | -4.92% | 8,306,000 |
| Feb 20, 2026 | 3,418.00 | 3,422.00 | 3,310.00 | 3,355.00 | 3,270.65 | -3.95% | 7,412,800 |
| Feb 19, 2026 | 3,445.00 | 3,493.00 | 3,396.00 | 3,493.00 | 3,405.18 | 2.10% | 3,546,600 |
| Feb 18, 2026 | 3,463.00 | 3,466.00 | 3,408.00 | 3,421.00 | 3,334.99 | 0.59% | 2,531,800 |
| Feb 17, 2026 | 3,484.00 | 3,522.00 | 3,401.00 | 3,401.00 | 3,315.49 | -2.52% | 2,937,800 |
| Feb 16, 2026 | 3,490.00 | 3,522.00 | 3,466.00 | 3,489.00 | 3,401.28 | - | 2,749,700 |
| Feb 13, 2026 | 3,530.00 | 3,546.00 | 3,453.00 | 3,489.00 | 3,401.28 | -3.08% | 5,661,100 |
| Feb 12, 2026 | 3,625.00 | 3,693.00 | 3,582.00 | 3,600.00 | 3,509.49 | -0.14% | 4,786,200 |