Skip to main content
logo
Japan Securities Finance Co., Ltd. (TYO:8511)
Japan flag Japan · Delayed Price · Currency is JPY
2,252.00
-36.00 (-1.57%)
Jun 2, 2026, 3:30 PM JST

Japan Securities Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,271.002,276.002,233.002,256.00--1.40%83,900
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
May 21, 20262,323.002,347.002,296.002,296.002,296.00-0.04%160,400
May 20, 20262,318.002,337.002,270.002,297.002,297.00-1.63%179,400
May 19, 20262,325.002,358.002,312.002,335.002,335.001.39%193,000
May 18, 20262,286.002,342.002,269.002,303.002,303.00-0.04%203,500
May 15, 20262,203.002,335.002,203.002,304.002,304.004.87%250,800
May 14, 20262,241.002,241.002,197.002,197.002,197.00-1.92%125,900
May 13, 20262,252.002,256.002,224.002,240.002,240.00-0.27%113,500
May 12, 20262,250.002,261.002,230.002,246.002,246.001.13%142,600
May 11, 20262,182.002,223.002,178.002,221.002,221.001.46%184,100
May 8, 20262,185.002,193.002,142.002,189.002,189.000.18%182,100
May 7, 20262,171.002,215.002,139.002,185.002,185.001.44%235,200
May 1, 20262,150.002,166.002,111.002,154.002,154.000.19%184,600
Apr 30, 20262,141.002,159.002,121.002,150.002,150.00-1.06%196,300
Apr 28, 20262,142.002,180.002,132.002,173.002,173.001.49%152,700
Apr 27, 20262,144.002,159.002,125.002,141.002,141.00-1.11%106,500
Apr 24, 20262,181.002,189.002,124.002,165.002,165.00-1.14%121,400
Apr 23, 20262,183.002,202.002,170.002,190.002,190.00-0.32%119,800
Apr 22, 20262,220.002,225.002,190.002,197.002,197.00-1.57%121,800
Apr 21, 20262,245.002,261.002,231.002,232.002,232.00-0.58%81,100
Apr 20, 20262,299.002,299.002,245.002,245.002,245.00-1.54%82,500
Apr 17, 20262,289.002,300.002,276.002,280.002,280.00-95,800
Apr 16, 20262,287.002,301.002,273.002,280.002,280.001.15%113,300
Apr 15, 20262,241.002,278.002,241.002,254.002,254.001.08%146,500
Apr 14, 20262,265.002,274.002,230.002,230.002,230.00-0.93%127,800
Apr 13, 20262,252.002,277.002,244.002,251.002,251.00-1.10%92,900
Apr 10, 20262,301.002,316.002,276.002,276.002,276.00-0.70%99,500
Apr 9, 20262,316.002,339.002,292.002,292.002,292.00-1.04%143,400
Apr 8, 20262,353.002,358.002,313.002,316.002,316.001.27%176,700
Apr 7, 20262,268.002,297.002,268.002,287.002,287.001.55%131,000
Apr 6, 20262,208.002,256.002,204.002,252.002,252.002.50%147,700
Apr 3, 20262,195.002,202.002,181.002,197.002,197.001.29%129,400
Apr 2, 20262,160.002,199.002,153.002,169.002,169.000.74%223,700
Apr 1, 20262,129.002,154.002,112.002,153.002,153.004.21%139,500
Mar 31, 20262,075.002,112.002,066.002,066.002,066.00-1.48%148,300
Mar 30, 20262,028.002,097.002,025.002,097.002,097.00-1.08%414,500
Mar 27, 20262,156.002,182.002,143.002,166.002,120.000.32%238,300
Mar 26, 20262,169.002,175.002,134.002,159.002,113.15-0.69%143,100
Mar 25, 20262,166.002,178.002,157.002,174.002,127.832.60%141,200
Mar 24, 20262,149.002,152.002,111.002,119.002,074.000.90%130,800
Mar 23, 20262,120.002,125.002,090.002,100.002,055.40-2.14%178,200
Mar 19, 20262,144.002,160.002,141.002,146.002,100.42-2.41%201,400
Mar 18, 20262,181.002,199.002,175.002,199.002,152.302.14%126,600