Skip to main content
logo
Japan Securities Finance Co., Ltd. (TYO:8511)
Japan flag Japan · Delayed Price · Currency is JPY
2,166.00
+7.00 (0.32%)
At close: Mar 27, 2026

Japan Securities Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,156.002,167.002,143.002,148.00--0.51%55,300
Mar 26, 20262,169.002,175.002,134.002,159.002,159.00-0.69%143,100
Mar 25, 20262,166.002,178.002,157.002,174.002,174.002.60%141,200
Mar 24, 20262,149.002,152.002,111.002,119.002,119.000.90%130,800
Mar 23, 20262,120.002,125.002,090.002,100.002,100.00-2.14%178,200
Mar 19, 20262,144.002,160.002,141.002,146.002,146.00-2.41%201,400
Mar 18, 20262,181.002,199.002,175.002,199.002,199.002.14%126,600
Mar 17, 20262,163.002,186.002,146.002,153.002,153.000.56%90,200
Mar 16, 20262,168.002,178.002,140.002,141.002,141.00-0.19%110,200
Mar 13, 20262,135.002,178.002,135.002,145.002,145.00-1.02%183,500
Mar 12, 20262,219.002,219.002,158.002,167.002,167.00-3.47%179,400
Mar 11, 20262,240.002,278.002,220.002,245.002,245.001.40%161,800
Mar 10, 20262,211.002,227.002,194.002,214.002,214.002.03%170,000
Mar 9, 20262,127.002,185.002,114.002,170.002,170.00-3.60%213,400
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