SBI Holdings, Inc. (TYO:8473)
Japan · Delayed Price · Currency is JPY 3,075.00
+77.50 (2.59%)
Aug 5, 2026, 3:30 PM JST
SBI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3,009.00 | 3,084.00 | 2,998.00 | 3,075.00 | - | 2.59% | 2,051,200 |
| Aug 4, 2026 | 2,942.00 | 2,998.50 | 2,928.50 | 2,997.50 | 2,997.50 | 2.03% | 3,775,200 |
| Aug 3, 2026 | 3,000.00 | 3,002.00 | 2,860.00 | 2,938.00 | 2,938.00 | -3.29% | 6,663,600 |
| Jul 31, 2026 | 2,827.50 | 3,047.00 | 2,797.00 | 3,038.00 | 3,038.00 | 7.50% | 12,515,400 |
| Jul 30, 2026 | 2,802.00 | 2,838.50 | 2,781.00 | 2,826.00 | 2,826.00 | -0.91% | 4,318,400 |
| Jul 29, 2026 | 2,818.00 | 2,852.00 | 2,784.00 | 2,852.00 | 2,852.00 | 1.21% | 3,917,300 |
| Jul 28, 2026 | 2,879.50 | 2,880.00 | 2,797.50 | 2,818.00 | 2,818.00 | -2.19% | 3,033,800 |
| Jul 27, 2026 | 2,844.00 | 2,881.00 | 2,798.00 | 2,881.00 | 2,881.00 | 2.04% | 2,800,700 |
| Jul 24, 2026 | 2,865.00 | 2,878.50 | 2,808.00 | 2,823.50 | 2,823.50 | -2.47% | 3,254,700 |
| Jul 23, 2026 | 2,815.00 | 2,901.50 | 2,814.50 | 2,895.00 | 2,895.00 | 2.86% | 3,945,000 |
| Jul 22, 2026 | 2,829.00 | 2,852.00 | 2,799.50 | 2,814.50 | 2,814.50 | 0.02% | 3,423,600 |
| Jul 21, 2026 | 2,751.00 | 2,814.00 | 2,731.00 | 2,814.00 | 2,814.00 | 3.40% | 5,110,600 |
| Jul 17, 2026 | 2,777.00 | 2,805.00 | 2,658.00 | 2,721.50 | 2,721.50 | -4.16% | 8,475,500 |
| Jul 16, 2026 | 2,828.00 | 2,877.00 | 2,820.00 | 2,839.50 | 2,839.50 | 0.21% | 4,312,900 |
| Jul 15, 2026 | 2,857.00 | 2,886.00 | 2,807.00 | 2,833.50 | 2,833.50 | 0.57% | 3,298,400 |
| Jul 14, 2026 | 2,793.00 | 2,818.50 | 2,765.00 | 2,817.50 | 2,817.50 | 0.99% | 4,567,800 |
| Jul 13, 2026 | 2,792.50 | 2,853.00 | 2,787.00 | 2,790.00 | 2,790.00 | -0.36% | 3,309,000 |
| Jul 10, 2026 | 2,730.50 | 2,803.00 | 2,715.00 | 2,800.00 | 2,800.00 | 3.63% | 4,477,200 |
| Jul 9, 2026 | 2,700.00 | 2,720.50 | 2,677.50 | 2,702.00 | 2,702.00 | -0.73% | 3,933,100 |
| Jul 8, 2026 | 2,743.00 | 2,785.00 | 2,702.00 | 2,722.00 | 2,722.00 | -0.58% | 4,012,200 |
| Jul 7, 2026 | 2,785.00 | 2,842.00 | 2,738.00 | 2,738.00 | 2,738.00 | -0.54% | 7,092,000 |
| Jul 6, 2026 | 2,709.50 | 2,781.50 | 2,695.00 | 2,753.00 | 2,753.00 | 2.13% | 7,648,900 |
| Jul 3, 2026 | 2,684.00 | 2,714.00 | 2,670.50 | 2,695.50 | 2,695.50 | 1.64% | 4,364,500 |
| Jul 2, 2026 | 2,660.00 | 2,690.50 | 2,631.00 | 2,652.00 | 2,652.00 | -0.39% | 5,464,800 |
| Jul 1, 2026 | 2,670.00 | 2,704.50 | 2,637.00 | 2,662.50 | 2,662.50 | 0.89% | 3,508,200 |
| Jun 30, 2026 | 2,700.00 | 2,702.50 | 2,639.00 | 2,639.00 | 2,639.00 | -1.79% | 3,841,700 |
| Jun 29, 2026 | 2,728.50 | 2,730.00 | 2,663.00 | 2,687.00 | 2,687.00 | -0.35% | 3,951,800 |
| Jun 26, 2026 | 2,738.00 | 2,760.00 | 2,674.00 | 2,696.50 | 2,696.50 | -1.50% | 4,859,400 |
| Jun 25, 2026 | 2,759.00 | 2,765.00 | 2,694.50 | 2,737.50 | 2,737.50 | 2.15% | 4,334,600 |
| Jun 24, 2026 | 2,802.00 | 2,813.00 | 2,680.00 | 2,680.00 | 2,680.00 | -3.74% | 5,319,300 |
| Jun 23, 2026 | 2,840.00 | 2,842.00 | 2,781.00 | 2,784.00 | 2,784.00 | -2.59% | 3,289,700 |
| Jun 22, 2026 | 2,827.50 | 2,865.50 | 2,810.00 | 2,858.00 | 2,858.00 | 0.92% | 1,632,800 |
| Jun 19, 2026 | 2,880.00 | 2,906.50 | 2,827.00 | 2,832.00 | 2,832.00 | -2.34% | 3,341,300 |
| Jun 18, 2026 | 2,900.00 | 2,940.00 | 2,866.00 | 2,900.00 | 2,900.00 | -0.41% | 2,792,400 |
| Jun 17, 2026 | 2,975.00 | 3,003.00 | 2,912.00 | 2,912.00 | 2,912.00 | -1.90% | 1,841,500 |
| Jun 16, 2026 | 2,925.00 | 2,969.50 | 2,910.00 | 2,968.50 | 2,968.50 | 0.66% | 2,076,600 |
| Jun 15, 2026 | 2,900.00 | 2,960.00 | 2,896.00 | 2,949.00 | 2,949.00 | 4.24% | 3,470,800 |
| Jun 12, 2026 | 2,804.00 | 2,847.50 | 2,793.00 | 2,829.00 | 2,829.00 | 0.91% | 4,253,200 |
| Jun 11, 2026 | 2,825.00 | 2,836.00 | 2,770.00 | 2,803.50 | 2,803.50 | -2.15% | 3,675,600 |
| Jun 10, 2026 | 2,930.00 | 2,958.00 | 2,861.00 | 2,865.00 | 2,865.00 | -1.44% | 3,409,800 |
| Jun 9, 2026 | 2,880.50 | 2,922.50 | 2,864.50 | 2,907.00 | 2,907.00 | 2.70% | 4,097,600 |
| Jun 8, 2026 | 2,800.00 | 2,857.00 | 2,797.00 | 2,830.50 | 2,830.50 | -1.94% | 4,655,000 |
| Jun 5, 2026 | 2,905.00 | 2,943.00 | 2,871.00 | 2,886.50 | 2,886.50 | 1.10% | 2,529,900 |
| Jun 4, 2026 | 2,910.00 | 2,910.00 | 2,842.00 | 2,855.00 | 2,855.00 | -1.04% | 3,061,000 |
| 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 |