SBI Holdings, Inc. (TYO:8473)
Japan · Delayed Price · Currency is JPY 3,394.00
+162.00 (5.01%)
Aug 26, 2026, 3:30 PM JST
SBI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3,256.00 | 3,415.00 | 3,245.00 | 3,394.00 | 3,394.00 | 5.01% | 7,553,500 |
| Aug 25, 2026 | 3,200.00 | 3,252.00 | 3,183.00 | 3,232.00 | 3,232.00 | 1.28% | 3,007,300 |
| Aug 24, 2026 | 3,229.00 | 3,232.00 | 3,171.00 | 3,191.00 | 3,191.00 | -0.78% | 2,784,600 |
| Aug 21, 2026 | 3,111.00 | 3,229.00 | 3,108.00 | 3,216.00 | 3,216.00 | 2.65% | 5,656,900 |
| Aug 20, 2026 | 3,000.00 | 3,133.00 | 2,989.50 | 3,133.00 | 3,133.00 | 5.67% | 4,518,200 |
| Aug 19, 2026 | 3,030.00 | 3,043.00 | 2,951.00 | 2,965.00 | 2,965.00 | -3.58% | 3,735,600 |
| Aug 18, 2026 | 3,056.00 | 3,096.00 | 3,053.00 | 3,075.00 | 3,075.00 | 0.16% | 2,141,500 |
| Aug 17, 2026 | 3,076.00 | 3,076.00 | 3,038.00 | 3,070.00 | 3,070.00 | - | 1,773,600 |
| Aug 14, 2026 | 3,110.00 | 3,128.00 | 3,058.00 | 3,070.00 | 3,070.00 | -1.06% | 2,742,900 |
| Aug 13, 2026 | 3,079.00 | 3,103.00 | 3,049.00 | 3,103.00 | 3,103.00 | 1.21% | 2,480,300 |
| Aug 12, 2026 | 3,028.00 | 3,075.00 | 3,025.00 | 3,066.00 | 3,066.00 | 1.93% | 3,001,200 |
| Aug 10, 2026 | 3,027.00 | 3,027.00 | 2,967.00 | 3,008.00 | 3,008.00 | 0.17% | 2,404,400 |
| Aug 7, 2026 | 3,111.00 | 3,119.00 | 3,003.00 | 3,003.00 | 3,003.00 | -2.88% | 3,273,100 |
| Aug 6, 2026 | 3,054.00 | 3,137.00 | 3,036.00 | 3,092.00 | 3,092.00 | 0.55% | 3,797,900 |
| Aug 5, 2026 | 3,009.00 | 3,086.00 | 2,998.00 | 3,075.00 | 3,075.00 | 2.59% | 4,211,200 |
| 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 |