Skip to main content
logo
Japan Securities Finance Co., Ltd. (TYO:8511)
Japan flag Japan · Delayed Price · Currency is JPY
2,251.00
+22.00 (0.99%)
At close: Mar 6, 2026

Japan Securities Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,205.002,251.002,189.002,251.002,251.000.99%179,800
Mar 5, 20262,218.002,259.002,208.002,229.002,229.003.63%212,700
Mar 4, 20262,190.002,196.002,106.002,151.002,151.00-3.76%360,400
Mar 3, 20262,289.002,307.002,235.002,235.002,235.00-2.44%242,900
Mar 2, 20262,301.002,303.002,243.002,291.002,291.00-3.46%298,100
Feb 27, 20262,338.002,380.002,320.002,373.002,373.002.06%246,100
Feb 26, 20262,350.002,376.002,325.002,325.002,325.00-0.17%208,900
Feb 25, 20262,317.002,344.002,290.002,329.002,329.001.26%207,600
Feb 24, 20262,290.002,307.002,243.002,300.002,300.001.37%151,800
Feb 20, 20262,284.002,299.002,262.002,269.002,269.00-1.52%159,500
Feb 19, 20262,258.002,316.002,256.002,304.002,304.002.08%149,400
Feb 18, 20262,270.002,272.002,246.002,257.002,257.000.31%147,600
Feb 17, 20262,247.002,277.002,243.002,250.002,250.000.31%184,800
Feb 16, 20262,271.002,272.002,220.002,243.002,243.00-0.22%199,500
Feb 13, 20262,231.002,317.002,222.002,248.002,248.001.63%359,100
Feb 12, 20262,220.002,235.002,204.002,212.002,212.00-222,100
Feb 10, 20262,228.002,246.002,212.002,212.002,212.00-211,400
Feb 9, 20262,247.002,247.002,200.002,212.002,212.001.05%221,900
Feb 6, 20262,171.002,192.002,163.002,189.002,189.000.46%135,100
Feb 5, 20262,220.002,222.002,175.002,179.002,179.00-0.09%180,200
Feb 4, 20262,166.002,192.002,154.002,181.002,181.000.69%156,300
Feb 3, 20262,103.002,180.002,100.002,166.002,166.003.64%213,200
Feb 2, 20262,145.002,149.002,088.002,090.002,090.00-1.69%198,600
Jan 30, 20262,126.002,138.002,108.002,126.002,126.00-155,800
Jan 29, 20262,088.002,134.002,075.002,126.002,126.001.82%151,000
Jan 28, 20262,103.002,105.002,085.002,088.002,088.00-1.65%135,100
Jan 27, 20262,114.002,125.002,088.002,123.002,123.00-0.09%156,100
Jan 26, 20262,136.002,142.002,123.002,125.002,125.00-2.52%144,300
Jan 23, 20262,187.002,189.002,153.002,180.002,180.000.18%113,200
Jan 22, 20262,150.002,191.002,143.002,176.002,176.001.68%169,200
Jan 21, 20262,149.002,153.002,125.002,140.002,140.00-1.34%120,400
Jan 20, 20262,173.002,173.002,152.002,169.002,169.00-0.18%119,400
Jan 19, 20262,199.002,203.002,163.002,173.002,173.00-1.09%102,700
Jan 16, 20262,188.002,199.002,179.002,197.002,197.000.41%126,700
Jan 15, 20262,149.002,200.002,147.002,188.002,188.002.00%190,600
Jan 14, 20262,135.002,145.002,125.002,145.002,145.001.13%178,100
Jan 13, 20262,140.002,142.002,121.002,121.002,121.001.24%140,600
Jan 9, 20262,108.002,124.002,095.002,095.002,095.000.43%137,500
Jan 8, 20262,086.002,112.002,079.002,086.002,086.00-0.33%115,600
Jan 7, 20262,050.002,129.002,045.002,093.002,093.000.48%180,200
Jan 6, 20262,048.002,090.002,041.002,083.002,083.002.61%173,200
Jan 5, 20262,024.002,038.002,013.002,030.002,030.000.30%148,200
Dec 30, 20252,055.002,057.002,024.002,024.002,024.00-1.56%89,600
Dec 29, 20252,049.002,056.002,034.002,056.002,056.001.23%134,600
Dec 26, 20252,022.002,042.002,022.002,031.002,031.000.79%99,500
Dec 25, 20252,022.002,022.002,007.002,015.002,015.000.30%50,200
Dec 24, 20252,019.002,027.002,002.002,009.002,009.00-0.54%85,800
Dec 23, 20252,005.002,035.002,000.002,020.002,020.000.75%131,200
Dec 22, 20252,005.002,021.001,991.002,005.002,005.000.91%171,500
Dec 19, 20251,998.002,013.001,976.001,987.001,987.00-0.35%145,800