Skip to main content
logo
Japan Securities Finance Co., Ltd. (TYO:8511)
Japan flag Japan · Delayed Price · Currency is JPY
2,431.00
-9.00 (-0.37%)
Sep 11, 2026, 3:30 PM JST

Japan Securities Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,402.002,446.002,398.002,431.002,431.00-0.37%174,300
Sep 10, 20262,417.002,450.002,416.002,440.002,440.000.95%125,700
Sep 9, 20262,445.002,445.002,411.002,417.002,417.00-1.63%169,700
Sep 8, 20262,481.002,497.002,457.002,457.002,457.00-1.56%183,400
Sep 7, 20262,509.002,515.002,483.002,496.002,496.00-0.04%252,300
Sep 4, 20262,510.002,529.002,481.002,497.002,497.00-0.60%282,200
Sep 3, 20262,463.002,512.002,463.002,512.002,512.002.11%250,700
Sep 2, 20262,511.002,521.002,460.002,460.002,460.00-3.11%317,800
Sep 1, 20262,501.002,539.002,495.002,539.002,539.001.40%204,600
Aug 31, 20262,542.002,543.002,504.002,504.002,504.00-1.96%171,100
Aug 28, 20262,507.002,556.002,500.002,554.002,554.001.39%155,900
Aug 27, 20262,501.002,523.002,493.002,519.002,519.000.72%180,200
Aug 26, 20262,480.002,524.002,477.002,501.002,501.001.34%140,200
Aug 25, 20262,459.002,475.002,431.002,468.002,468.000.53%129,500
Aug 24, 20262,490.002,492.002,445.002,455.002,455.00-0.97%297,300
Aug 21, 20262,480.002,495.002,456.002,479.002,479.00-0.12%202,100
Aug 20, 20262,480.002,504.002,457.002,482.002,482.00-0.04%366,600
Aug 19, 20262,455.002,497.002,414.002,483.002,483.001.14%277,600
Aug 18, 20262,467.002,494.002,448.002,455.002,455.00-0.85%144,400
Aug 17, 20262,518.002,528.002,474.002,476.002,476.00-2.02%171,400
Aug 14, 20262,530.002,573.002,514.002,527.002,527.00-0.12%418,200
Aug 13, 20262,496.002,541.002,484.002,530.002,530.001.36%214,000
Aug 12, 20262,543.002,559.002,493.002,496.002,496.00-1.62%327,600
Aug 10, 20262,569.002,580.002,522.002,537.002,537.00-0.51%247,100
Aug 7, 20262,485.002,599.002,461.002,550.002,550.002.66%444,700
Aug 6, 20262,452.002,498.002,452.002,484.002,484.001.18%235,500
Aug 5, 20262,353.002,457.002,352.002,455.002,455.004.74%276,500
Aug 4, 20262,369.002,369.002,322.002,344.002,344.00-1.06%269,500
Aug 3, 20262,404.002,405.002,340.002,369.002,369.00-0.80%322,400
Jul 31, 20262,425.002,429.002,366.002,388.002,388.00-1.20%593,300
Jul 30, 20262,415.002,429.002,395.002,417.002,417.00-0.53%189,100
Jul 29, 20262,450.002,460.002,415.002,430.002,430.00-0.29%205,000
Jul 28, 20262,466.002,466.002,415.002,437.002,437.00-1.18%188,400
Jul 27, 20262,473.002,492.002,446.002,466.002,466.000.61%249,000
Jul 24, 20262,422.002,463.002,412.002,451.002,451.00-0.20%162,300
Jul 23, 20262,430.002,456.002,417.002,456.002,456.000.95%137,800
Jul 22, 20262,454.002,485.002,419.002,433.002,433.00-0.29%318,700
Jul 21, 20262,390.002,445.002,381.002,440.002,440.003.04%242,200
Jul 17, 20262,412.002,432.002,342.002,368.002,368.00-2.75%256,700
Jul 16, 20262,450.002,464.002,425.002,435.002,435.00-174,300
Jul 15, 20262,389.002,435.002,382.002,435.002,435.002.96%449,400
Jul 14, 20262,394.002,394.002,357.002,365.002,365.00-0.46%328,300
Jul 13, 20262,392.002,413.002,373.002,376.002,376.00-185,800
Jul 10, 20262,403.002,417.002,375.002,376.002,376.00-0.42%193,900
Jul 9, 20262,381.002,398.002,348.002,386.002,386.000.17%207,000
Jul 8, 20262,361.002,397.002,360.002,382.002,382.000.97%290,900
Jul 7, 20262,398.002,420.002,353.002,359.002,359.00-0.92%243,400
Jul 6, 20262,350.002,381.002,339.002,381.002,381.001.75%252,500
Jul 3, 20262,338.002,347.002,316.002,340.002,340.000.43%180,200
Jul 2, 20262,384.002,384.002,321.002,330.002,330.00-0.68%194,100