Japan Securities Finance Co., Ltd. (TYO:8511)
Japan · Delayed Price · Currency is JPY 2,248.00
+36.00 (1.63%)
Feb 13, 2026, 3:30 PM JST
Japan Securities Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2,231.00 | 2,317.00 | 2,222.00 | 2,272.00 | - | 2.71% | 258,400 |
| Feb 12, 2026 | 2,220.00 | 2,235.00 | 2,204.00 | 2,212.00 | 2,212.00 | - | 222,100 |
| Feb 10, 2026 | 2,228.00 | 2,246.00 | 2,212.00 | 2,212.00 | 2,212.00 | - | 211,400 |
| Feb 9, 2026 | 2,247.00 | 2,247.00 | 2,200.00 | 2,212.00 | 2,212.00 | 1.05% | 221,900 |
| Feb 6, 2026 | 2,171.00 | 2,192.00 | 2,163.00 | 2,189.00 | 2,189.00 | 0.46% | 135,100 |
| Feb 5, 2026 | 2,220.00 | 2,222.00 | 2,175.00 | 2,179.00 | 2,179.00 | -0.09% | 180,200 |
| Feb 4, 2026 | 2,166.00 | 2,192.00 | 2,154.00 | 2,181.00 | 2,181.00 | 0.69% | 156,300 |
| Feb 3, 2026 | 2,103.00 | 2,180.00 | 2,100.00 | 2,166.00 | 2,166.00 | 3.64% | 213,200 |
| Feb 2, 2026 | 2,145.00 | 2,149.00 | 2,088.00 | 2,090.00 | 2,090.00 | -1.69% | 198,600 |
| Jan 30, 2026 | 2,126.00 | 2,138.00 | 2,108.00 | 2,126.00 | 2,126.00 | - | 155,800 |
| Jan 29, 2026 | 2,088.00 | 2,134.00 | 2,075.00 | 2,126.00 | 2,126.00 | 1.82% | 151,000 |
| Jan 28, 2026 | 2,103.00 | 2,105.00 | 2,085.00 | 2,088.00 | 2,088.00 | -1.65% | 135,100 |
| Jan 27, 2026 | 2,114.00 | 2,125.00 | 2,088.00 | 2,123.00 | 2,123.00 | -0.09% | 156,100 |
| Jan 26, 2026 | 2,136.00 | 2,142.00 | 2,123.00 | 2,125.00 | 2,125.00 | -2.52% | 144,300 |
| Jan 23, 2026 | 2,187.00 | 2,189.00 | 2,153.00 | 2,180.00 | 2,180.00 | 0.18% | 113,200 |
| Jan 22, 2026 | 2,150.00 | 2,191.00 | 2,143.00 | 2,176.00 | 2,176.00 | 1.68% | 169,200 |
| Jan 21, 2026 | 2,149.00 | 2,153.00 | 2,125.00 | 2,140.00 | 2,140.00 | -1.34% | 120,400 |
| Jan 20, 2026 | 2,173.00 | 2,173.00 | 2,152.00 | 2,169.00 | 2,169.00 | -0.18% | 119,400 |
| Jan 19, 2026 | 2,199.00 | 2,203.00 | 2,163.00 | 2,173.00 | 2,173.00 | -1.09% | 102,700 |
| Jan 16, 2026 | 2,188.00 | 2,199.00 | 2,179.00 | 2,197.00 | 2,197.00 | 0.41% | 126,700 |
| Jan 15, 2026 | 2,149.00 | 2,200.00 | 2,147.00 | 2,188.00 | 2,188.00 | 2.00% | 190,600 |
| Jan 14, 2026 | 2,135.00 | 2,145.00 | 2,125.00 | 2,145.00 | 2,145.00 | 1.13% | 178,100 |
| Jan 13, 2026 | 2,140.00 | 2,142.00 | 2,121.00 | 2,121.00 | 2,121.00 | 1.24% | 140,600 |
| Jan 9, 2026 | 2,108.00 | 2,124.00 | 2,095.00 | 2,095.00 | 2,095.00 | 0.43% | 137,500 |
| Jan 8, 2026 | 2,086.00 | 2,112.00 | 2,079.00 | 2,086.00 | 2,086.00 | -0.33% | 115,600 |
| Jan 7, 2026 | 2,050.00 | 2,129.00 | 2,045.00 | 2,093.00 | 2,093.00 | 0.48% | 180,200 |
| Jan 6, 2026 | 2,048.00 | 2,090.00 | 2,041.00 | 2,083.00 | 2,083.00 | 2.61% | 173,200 |
| Jan 5, 2026 | 2,024.00 | 2,038.00 | 2,013.00 | 2,030.00 | 2,030.00 | 0.30% | 148,200 |
| Dec 30, 2025 | 2,055.00 | 2,057.00 | 2,024.00 | 2,024.00 | 2,024.00 | -1.56% | 89,600 |
| Dec 29, 2025 | 2,049.00 | 2,056.00 | 2,034.00 | 2,056.00 | 2,056.00 | 1.23% | 134,600 |
| Dec 26, 2025 | 2,022.00 | 2,042.00 | 2,022.00 | 2,031.00 | 2,031.00 | 0.79% | 99,500 |
| Dec 25, 2025 | 2,022.00 | 2,022.00 | 2,007.00 | 2,015.00 | 2,015.00 | 0.30% | 50,200 |
| Dec 24, 2025 | 2,019.00 | 2,027.00 | 2,002.00 | 2,009.00 | 2,009.00 | -0.54% | 85,800 |
| Dec 23, 2025 | 2,005.00 | 2,035.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.75% | 131,200 |
| Dec 22, 2025 | 2,005.00 | 2,021.00 | 1,991.00 | 2,005.00 | 2,005.00 | 0.91% | 171,500 |
| Dec 19, 2025 | 1,998.00 | 2,013.00 | 1,976.00 | 1,987.00 | 1,987.00 | -0.35% | 145,800 |
| Dec 18, 2025 | 1,974.00 | 1,994.00 | 1,968.00 | 1,994.00 | 1,994.00 | 1.17% | 116,900 |
| Dec 17, 2025 | 1,977.00 | 1,977.00 | 1,932.00 | 1,971.00 | 1,971.00 | 0.10% | 147,400 |
| Dec 16, 2025 | 1,995.00 | 1,995.00 | 1,969.00 | 1,969.00 | 1,969.00 | -1.65% | 142,900 |
| Dec 15, 2025 | 1,958.00 | 2,005.00 | 1,952.00 | 2,002.00 | 2,002.00 | 2.46% | 129,600 |
| Dec 12, 2025 | 1,946.00 | 1,963.00 | 1,940.00 | 1,954.00 | 1,954.00 | 0.83% | 190,500 |
| Dec 11, 2025 | 1,969.00 | 1,972.00 | 1,934.00 | 1,938.00 | 1,938.00 | -0.62% | 113,700 |
| Dec 10, 2025 | 1,960.00 | 1,965.00 | 1,945.00 | 1,950.00 | 1,950.00 | -0.15% | 166,800 |
| Dec 9, 2025 | 1,965.00 | 1,973.00 | 1,944.00 | 1,953.00 | 1,953.00 | -0.76% | 131,500 |
| Dec 8, 2025 | 1,948.00 | 1,972.00 | 1,942.00 | 1,968.00 | 1,968.00 | 0.66% | 163,200 |
| Dec 5, 2025 | 2,032.00 | 2,032.00 | 1,945.00 | 1,955.00 | 1,955.00 | -3.79% | 380,500 |
| Dec 4, 2025 | 1,962.00 | 2,035.00 | 1,962.00 | 2,032.00 | 2,032.00 | 3.15% | 379,200 |
| Dec 3, 2025 | 1,931.00 | 1,970.00 | 1,929.00 | 1,970.00 | 1,970.00 | 2.28% | 352,200 |
| Dec 2, 2025 | 1,915.00 | 1,930.00 | 1,907.00 | 1,926.00 | 1,926.00 | 0.68% | 152,800 |
| Dec 1, 2025 | 1,949.00 | 1,952.00 | 1,913.00 | 1,913.00 | 1,913.00 | -1.39% | 165,900 |