Skip to main content
logo
Japan Securities Finance Co., Ltd. (TYO:8511)
Japan flag Japan · Delayed Price · Currency is JPY
2,350.00
-81.00 (-3.33%)
Oct 2, 2026, 3:30 PM JST

Japan Securities Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,413.002,414.002,354.002,354.002,354.00-3.17%302,100
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
Aug 7, 20262,485.002,599.002,461.002,550.002,502.742.66%444,700
Aug 6, 20262,452.002,498.002,452.002,484.002,437.961.18%235,500
Aug 5, 20262,353.002,457.002,352.002,455.002,409.504.74%276,500
Aug 4, 20262,369.002,369.002,322.002,344.002,300.56-1.06%269,500
Aug 3, 20262,404.002,405.002,340.002,369.002,325.10-0.80%322,400
Jul 31, 20262,425.002,429.002,366.002,388.002,343.74-1.20%593,300
Jul 30, 20262,415.002,429.002,395.002,417.002,372.21-0.53%189,100
Jul 29, 20262,450.002,460.002,415.002,430.002,384.96-0.29%205,000
Jul 28, 20262,466.002,466.002,415.002,437.002,391.83-1.18%188,400
Jul 27, 20262,473.002,492.002,446.002,466.002,420.300.61%249,000
Jul 24, 20262,422.002,463.002,412.002,451.002,405.58-0.20%162,300
Jul 23, 20262,430.002,456.002,417.002,456.002,410.480.95%137,800
Jul 22, 20262,454.002,485.002,419.002,433.002,387.91-0.29%318,700
Jul 21, 20262,390.002,445.002,381.002,440.002,394.783.04%242,200