Japan Securities Finance Co., Ltd. (TYO:8511)
Japan · Delayed Price · Currency is JPY 2,181.00
+5.00 (0.23%)
At close: Jan 23, 2026
Japan Securities Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,187.00 | 2,189.00 | 2,153.00 | 2,181.00 | 2,181.00 | 0.23% | 91,100 |
| 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% | 127,800 |
| 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 |
| Nov 28, 2025 | 1,938.00 | 1,947.00 | 1,932.00 | 1,940.00 | 1,940.00 | 0.41% | 185,600 |
| Nov 27, 2025 | 1,912.00 | 1,943.00 | 1,912.00 | 1,932.00 | 1,932.00 | 1.31% | 213,900 |
| Nov 26, 2025 | 1,888.00 | 1,918.00 | 1,888.00 | 1,907.00 | 1,907.00 | 1.76% | 237,100 |
| Nov 25, 2025 | 1,880.00 | 1,884.00 | 1,857.00 | 1,874.00 | 1,874.00 | 0.43% | 201,300 |
| Nov 21, 2025 | 1,820.00 | 1,866.00 | 1,819.00 | 1,866.00 | 1,866.00 | 2.13% | 237,300 |
| Nov 20, 2025 | 1,844.00 | 1,849.00 | 1,827.00 | 1,827.00 | 1,827.00 | - | 189,300 |
| Nov 19, 2025 | 1,807.00 | 1,839.00 | 1,804.00 | 1,827.00 | 1,827.00 | 1.78% | 194,100 |
| Nov 18, 2025 | 1,820.00 | 1,834.00 | 1,794.00 | 1,795.00 | 1,795.00 | -2.02% | 162,600 |
| Nov 17, 2025 | 1,811.00 | 1,843.00 | 1,798.00 | 1,832.00 | 1,832.00 | 1.72% | 314,600 |
| Nov 14, 2025 | 1,817.00 | 1,833.00 | 1,790.00 | 1,801.00 | 1,801.00 | -0.28% | 433,700 |
| Nov 13, 2025 | 1,825.00 | 1,827.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.17% | 159,200 |
| Nov 12, 2025 | 1,800.00 | 1,823.00 | 1,797.00 | 1,803.00 | 1,803.00 | 0.22% | 186,500 |
| Nov 11, 2025 | 1,810.00 | 1,821.00 | 1,786.00 | 1,799.00 | 1,799.00 | -0.28% | 126,900 |
| Nov 10, 2025 | 1,786.00 | 1,804.00 | 1,778.00 | 1,804.00 | 1,804.00 | 1.52% | 141,100 |