Skip to main content
logo
SBI Holdings, Inc. (TYO:8473)
Japan flag Japan · Delayed Price · Currency is JPY
3,068.00
-23.00 (-0.74%)
May 14, 2026, 3:30 PM JST

SBI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20263,050.003,112.003,035.003,091.003,091.001.15%1,778,500
May 12, 20263,055.003,094.003,008.003,056.003,056.000.03%2,568,600
May 11, 20263,018.003,058.002,998.003,055.003,055.000.79%3,033,400
May 8, 20263,061.003,065.002,998.003,031.003,031.00-1.30%4,026,900
May 7, 20263,145.003,156.003,053.003,071.003,071.00-2.72%6,548,100
May 1, 20263,195.003,195.003,065.003,157.003,157.00-0.06%5,622,000
Apr 30, 20263,178.003,185.003,071.003,159.003,159.001.64%6,529,600
Apr 28, 20263,030.003,110.003,015.003,108.003,108.003.98%4,226,400
Apr 27, 20262,955.503,005.002,902.002,989.002,989.000.37%3,548,700
Apr 24, 20263,019.003,025.002,970.502,978.002,978.00-1.36%3,105,000
Apr 23, 20263,055.003,067.003,003.003,019.003,019.00-0.30%3,051,300
Apr 22, 20263,070.003,072.003,028.003,028.003,028.00-1.88%2,651,500
Apr 21, 20263,150.003,155.003,078.003,086.003,086.00-2.22%2,496,900
Apr 20, 20263,186.003,195.003,154.003,156.003,156.00-0.91%1,696,300
Apr 17, 20263,194.003,209.003,176.003,185.003,185.00-1.91%2,368,300
Apr 16, 20263,206.003,247.003,192.003,247.003,247.002.49%3,815,200
Apr 15, 20263,169.003,178.003,140.003,168.003,168.002.03%3,376,000
Apr 14, 20263,091.003,105.003,067.003,105.003,105.002.75%2,654,600
Apr 13, 20263,034.003,080.003,012.003,022.003,022.00-2.20%2,268,400
Apr 10, 20263,110.003,118.003,079.003,090.003,090.00-0.42%2,537,800
Apr 9, 20263,116.003,153.003,091.003,103.003,103.00-1.68%3,614,900
Apr 8, 20263,133.003,156.003,086.003,156.003,156.005.38%5,042,900
Apr 7, 20262,985.003,024.002,973.502,995.002,995.001.42%2,452,100
Apr 6, 20262,943.002,979.002,930.002,953.002,953.000.17%1,993,100
Apr 3, 20262,987.002,996.002,941.502,948.002,948.000.43%2,027,900
Apr 2, 20263,012.003,028.002,912.002,935.502,935.50-2.25%4,130,000
Apr 1, 20262,959.003,003.002,944.503,003.003,003.005.41%3,577,000
Mar 31, 20262,882.002,939.002,846.002,849.002,849.00-0.59%4,355,600
Mar 30, 20262,858.002,890.002,805.002,866.002,866.00-3.92%4,837,200
Mar 27, 20262,947.003,043.002,945.002,983.002,908.000.10%6,610,600
Mar 26, 20263,005.003,012.002,947.002,980.002,905.08-0.45%3,546,200
Mar 25, 20262,970.503,011.002,969.002,993.502,918.241.00%4,076,300
Mar 24, 20262,996.502,999.502,928.002,964.002,889.481.06%3,059,500
Mar 23, 20262,943.002,972.002,929.002,933.002,859.26-3.71%4,424,000
Mar 19, 20263,086.003,110.003,043.003,046.002,969.42-4.33%5,486,800
Mar 18, 20263,148.003,185.003,120.003,184.003,103.953.01%3,475,600
Mar 17, 20263,104.003,134.003,086.003,091.003,013.283.59%4,348,200
Mar 16, 20262,964.003,074.002,961.002,984.002,908.970.59%4,993,700
Mar 13, 20262,851.002,966.502,850.502,966.502,891.911.73%5,336,800
Mar 12, 20262,936.002,952.502,870.002,916.002,842.68-2.99%4,578,900
Mar 11, 20263,001.003,055.002,997.003,006.002,930.42-0.23%3,698,900
Mar 10, 20262,995.003,040.002,959.003,013.002,937.252.78%4,843,200
Mar 9, 20262,812.002,934.502,811.002,931.502,857.79-3.76%5,986,500
Mar 6, 20262,945.003,046.002,941.003,046.002,969.421.70%3,618,400
Mar 5, 20263,001.003,038.002,970.502,995.002,919.704.50%5,782,100
Mar 4, 20262,900.002,969.502,789.002,866.002,793.94-6.13%10,700,000
Mar 3, 20263,192.003,201.003,036.003,053.002,976.24-4.35%6,030,600
Mar 2, 20263,210.003,232.003,161.003,192.003,111.75-4.72%6,340,300
Feb 27, 20263,330.003,350.003,277.003,350.003,265.770.78%4,244,600
Feb 26, 20263,270.003,347.003,253.003,324.003,240.434.30%6,056,800