SBI Holdings, Inc. (TYO:8473)
Japan · Delayed Price · Currency is JPY 2,885.00
-83.00 (-2.80%)
Jun 3, 2026, 3:30 PM JST
SBI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,935.00 | 2,945.00 | 2,868.00 | 2,885.00 | 2,885.00 | -2.80% | 4,058,000 |
| Jun 2, 2026 | 2,844.50 | 2,984.00 | 2,811.00 | 2,968.00 | 2,968.00 | 1.96% | 7,059,800 |
| Jun 1, 2026 | 2,916.50 | 2,942.00 | 2,895.00 | 2,911.00 | 2,911.00 | 0.03% | 2,920,900 |
| May 29, 2026 | 2,920.00 | 2,956.50 | 2,910.00 | 2,910.00 | 2,910.00 | 0.34% | 5,498,400 |
| May 28, 2026 | 2,905.00 | 2,921.00 | 2,862.00 | 2,900.00 | 2,900.00 | -1.13% | 3,711,500 |
| May 27, 2026 | 2,917.50 | 2,947.00 | 2,903.00 | 2,933.00 | 2,933.00 | 0.27% | 2,716,500 |
| May 26, 2026 | 2,980.00 | 2,986.50 | 2,919.00 | 2,925.00 | 2,925.00 | -1.85% | 3,533,900 |
| May 25, 2026 | 3,042.00 | 3,048.00 | 2,956.00 | 2,980.00 | 2,980.00 | -2.49% | 3,140,000 |
| May 22, 2026 | 3,080.00 | 3,090.00 | 3,036.00 | 3,056.00 | 3,056.00 | -0.68% | 2,063,200 |
| May 21, 2026 | 3,124.00 | 3,138.00 | 3,077.00 | 3,077.00 | 3,077.00 | 0.29% | 2,834,300 |
| May 20, 2026 | 3,090.00 | 3,099.00 | 3,042.00 | 3,068.00 | 3,068.00 | -1.29% | 2,697,500 |
| May 19, 2026 | 3,112.00 | 3,139.00 | 3,093.00 | 3,108.00 | 3,108.00 | 1.34% | 2,417,900 |
| May 18, 2026 | 3,145.00 | 3,151.00 | 3,053.00 | 3,067.00 | 3,067.00 | -1.03% | 2,622,300 |
| May 15, 2026 | 3,060.00 | 3,128.00 | 3,055.00 | 3,099.00 | 3,099.00 | 1.01% | 2,938,700 |
| May 14, 2026 | 3,036.00 | 3,071.00 | 3,025.00 | 3,068.00 | 3,068.00 | -0.74% | 2,337,500 |
| May 13, 2026 | 3,050.00 | 3,112.00 | 3,035.00 | 3,091.00 | 3,091.00 | 1.15% | 1,778,500 |
| May 12, 2026 | 3,055.00 | 3,094.00 | 3,008.00 | 3,056.00 | 3,056.00 | 0.03% | 2,568,600 |
| May 11, 2026 | 3,018.00 | 3,058.00 | 2,998.00 | 3,055.00 | 3,055.00 | 0.79% | 3,033,400 |
| May 8, 2026 | 3,061.00 | 3,065.00 | 2,998.00 | 3,031.00 | 3,031.00 | -1.30% | 4,026,900 |
| May 7, 2026 | 3,145.00 | 3,156.00 | 3,053.00 | 3,071.00 | 3,071.00 | -2.72% | 6,548,100 |
| May 1, 2026 | 3,195.00 | 3,195.00 | 3,065.00 | 3,157.00 | 3,157.00 | -0.06% | 5,622,000 |
| Apr 30, 2026 | 3,178.00 | 3,185.00 | 3,071.00 | 3,159.00 | 3,159.00 | 1.64% | 6,529,600 |
| Apr 28, 2026 | 3,030.00 | 3,110.00 | 3,015.00 | 3,108.00 | 3,108.00 | 3.98% | 4,226,400 |
| Apr 27, 2026 | 2,955.50 | 3,005.00 | 2,902.00 | 2,989.00 | 2,989.00 | 0.37% | 3,548,700 |
| Apr 24, 2026 | 3,019.00 | 3,025.00 | 2,970.50 | 2,978.00 | 2,978.00 | -1.36% | 3,105,000 |
| 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 | -1.44% | 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 |