Skip to main content
logo
Japan Securities Finance Co., Ltd. (TYO:8511)
Japan flag Japan · Delayed Price · Currency is JPY
2,118.00
-38.00 (-1.76%)
Oct 23, 2026, 3:30 PM JST

Japan Securities Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,156.002,159.002,087.002,118.002,118.00-1.76%325,800
Oct 22, 20262,204.002,211.002,148.002,156.002,156.00-1.87%187,200
Oct 21, 20262,184.002,221.002,175.002,197.002,197.002.14%259,400
Oct 20, 20262,217.002,217.002,141.002,151.002,151.00-2.98%301,000
Oct 19, 20262,169.002,235.002,161.002,217.002,217.001.88%539,800
Oct 16, 20262,159.002,198.002,143.002,176.002,176.001.82%477,400
Oct 15, 20262,171.002,195.002,137.002,137.002,137.00-2.51%453,700
Oct 14, 20262,250.002,256.002,192.002,192.002,192.00-2.58%425,600
Oct 13, 20262,268.002,268.002,225.002,250.002,250.000.81%661,600
Oct 9, 20262,234.002,258.002,220.002,232.002,232.000.72%469,300
Oct 8, 20262,269.002,269.002,201.002,216.002,216.00-2.34%581,100
Oct 7, 20262,315.002,315.002,262.002,269.002,269.00-2.37%695,100
Oct 6, 20262,335.002,343.002,310.002,324.002,324.000.13%391,300
Oct 5, 20262,369.002,369.002,318.002,321.002,321.00-1.23%307,300
Oct 2, 20262,413.002,414.002,350.002,350.002,350.00-3.33%354,700
Oct 1, 20262,443.002,455.002,411.002,431.002,431.00-1.06%310,900
Sep 30, 20262,441.002,463.002,420.002,457.002,457.000.90%180,600
Sep 29, 20262,489.002,490.002,434.002,435.002,435.00-2.17%197,800
Sep 28, 20262,540.002,544.002,517.002,536.002,489.000.32%224,600
Sep 25, 20262,493.002,534.002,483.002,528.002,481.151.85%278,000
Sep 24, 20262,510.002,516.002,477.002,482.002,436.00-1.00%337,500
Sep 18, 20262,523.002,523.002,480.002,507.002,460.54-0.16%204,100
Sep 17, 20262,486.002,527.002,485.002,511.002,464.461.37%276,900
Sep 16, 20262,435.002,480.002,435.002,477.002,431.091.85%113,000
Sep 15, 20262,428.002,446.002,426.002,432.002,386.93-0.33%131,200
Sep 14, 20262,431.002,447.002,424.002,440.002,394.780.37%114,500
Sep 11, 20262,402.002,446.002,398.002,431.002,385.95-0.37%174,300
Sep 10, 20262,417.002,450.002,416.002,440.002,394.780.95%125,700
Sep 9, 20262,445.002,445.002,411.002,417.002,372.21-1.63%169,700
Sep 8, 20262,481.002,497.002,457.002,457.002,411.46-1.56%183,400
Sep 7, 20262,509.002,515.002,483.002,496.002,449.74-0.04%252,300
Sep 4, 20262,510.002,529.002,481.002,497.002,450.72-0.60%282,200
Sep 3, 20262,463.002,512.002,463.002,512.002,465.442.11%250,700
Sep 2, 20262,511.002,521.002,460.002,460.002,414.41-3.11%317,800
Sep 1, 20262,501.002,539.002,495.002,539.002,491.941.40%204,600
Aug 31, 20262,542.002,543.002,504.002,504.002,457.59-1.96%171,100
Aug 28, 20262,507.002,556.002,500.002,554.002,506.671.39%155,900
Aug 27, 20262,501.002,523.002,493.002,519.002,472.320.72%180,200
Aug 26, 20262,480.002,524.002,477.002,501.002,454.651.34%140,200
Aug 25, 20262,459.002,475.002,431.002,468.002,422.260.53%129,500
Aug 24, 20262,490.002,492.002,445.002,455.002,409.50-0.97%297,300
Aug 21, 20262,480.002,495.002,456.002,479.002,433.06-0.12%202,100
Aug 20, 20262,480.002,504.002,457.002,482.002,436.00-0.04%366,600
Aug 19, 20262,455.002,497.002,414.002,483.002,436.981.14%277,600
Aug 18, 20262,467.002,494.002,448.002,455.002,409.50-0.85%144,400
Aug 17, 20262,518.002,528.002,474.002,476.002,430.11-2.02%171,400
Aug 14, 20262,530.002,573.002,514.002,527.002,480.17-0.12%418,200
Aug 13, 20262,496.002,541.002,484.002,530.002,483.111.36%214,000
Aug 12, 20262,543.002,559.002,493.002,496.002,449.74-1.62%327,600
Aug 10, 20262,569.002,580.002,522.002,537.002,489.98-0.51%247,100