Skip to main content
logo
Japan Securities Finance Co., Ltd. (TYO:8511)
Japan flag Japan · Delayed Price · Currency is JPY
2,388.00
-29.00 (-1.20%)
Jul 31, 2026, 3:30 PM JST

Japan Securities Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20262,341.002,370.002,337.002,346.002,346.000.39%146,600
Jun 30, 20262,330.002,351.002,317.002,337.002,337.000.78%143,500
Jun 29, 20262,320.002,326.002,293.002,319.002,319.000.96%207,700
Jun 26, 20262,296.002,307.002,270.002,297.002,297.000.17%295,300
Jun 25, 20262,318.002,318.002,285.002,293.002,293.000.57%199,600
Jun 24, 20262,289.002,310.002,264.002,280.002,280.00-0.96%180,400
Jun 23, 20262,314.002,320.002,292.002,302.002,302.00-0.48%145,300
Jun 22, 20262,317.002,335.002,287.002,313.002,313.00-0.56%115,100
Jun 19, 20262,358.002,379.002,320.002,326.002,326.00-1.02%227,500
Jun 18, 20262,329.002,365.002,328.002,350.002,350.001.60%174,000
Jun 17, 20262,349.002,394.002,313.002,313.002,313.00-1.36%180,300
Jun 16, 20262,372.002,372.002,323.002,345.002,345.00-1.30%183,700
Jun 15, 20262,350.002,408.002,350.002,376.002,376.002.59%210,900
Jun 12, 20262,288.002,316.002,278.002,316.002,316.001.49%188,400
Jun 11, 20262,298.002,298.002,246.002,282.002,282.00-0.70%105,600
Jun 10, 20262,304.002,358.002,291.002,298.002,298.000.79%195,100
Jun 9, 20262,268.002,318.002,260.002,280.002,280.001.24%177,100
Jun 8, 20262,251.002,275.002,227.002,252.002,252.00-1.31%145,600
Jun 5, 20262,294.002,325.002,272.002,282.002,282.000.40%136,700
Jun 4, 20262,277.002,304.002,268.002,273.002,273.00-1.13%129,700
Jun 3, 20262,264.002,303.002,237.002,299.002,299.002.09%200,600
Jun 2, 20262,271.002,276.002,233.002,252.002,252.00-1.57%206,600
Jun 1, 20262,286.002,297.002,236.002,288.002,288.000.09%190,000
May 29, 20262,269.002,311.002,266.002,286.002,286.000.53%211,300
May 28, 20262,291.002,300.002,253.002,274.002,274.00-0.26%160,300
May 27, 20262,250.002,291.002,210.002,280.002,280.000.35%209,900
May 26, 20262,276.002,310.002,265.002,272.002,272.00-0.35%118,600
May 25, 20262,325.002,325.002,264.002,280.002,280.00-2.56%137,900
May 22, 20262,308.002,355.002,278.002,340.002,340.001.92%194,900