Skip to main content
logo
Japan Securities Finance Co., Ltd. (TYO:8511)
Japan flag Japan · Delayed Price · Currency is JPY
2,280.00
+5.00 (0.22%)
Apr 17, 2026, 3:30 PM JST

Japan Securities Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,028.002,097.002,025.002,097.002,097.00-3.19%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
Mar 17, 20262,163.002,186.002,146.002,153.002,107.280.56%90,200
Mar 16, 20262,168.002,178.002,140.002,141.002,095.53-0.19%110,200
Mar 13, 20262,135.002,178.002,135.002,145.002,099.45-1.02%183,500
Mar 12, 20262,219.002,219.002,158.002,167.002,120.98-3.47%179,400
Mar 11, 20262,240.002,278.002,220.002,245.002,197.321.40%161,800
Mar 10, 20262,211.002,227.002,194.002,214.002,166.982.03%170,000
Mar 9, 20262,127.002,185.002,114.002,170.002,123.92-3.60%213,400
Mar 6, 20262,205.002,251.002,189.002,251.002,203.190.99%179,800
Mar 5, 20262,218.002,259.002,208.002,229.002,181.663.63%212,700
Mar 4, 20262,190.002,196.002,106.002,151.002,105.32-3.76%360,400
Mar 3, 20262,289.002,307.002,235.002,235.002,187.53-2.44%242,900
Mar 2, 20262,301.002,303.002,243.002,291.002,242.35-3.46%298,100
Feb 27, 20262,338.002,380.002,320.002,373.002,322.602.06%246,100
Feb 26, 20262,350.002,376.002,325.002,325.002,275.62-0.17%208,900
Feb 25, 20262,317.002,344.002,290.002,329.002,279.541.26%207,600
Feb 24, 20262,290.002,307.002,243.002,300.002,251.151.37%151,800
Feb 20, 20262,284.002,299.002,262.002,269.002,220.81-1.52%159,500
Feb 19, 20262,258.002,316.002,256.002,304.002,255.072.08%149,400
Feb 18, 20262,270.002,272.002,246.002,257.002,209.070.31%147,600
Feb 17, 20262,247.002,277.002,243.002,250.002,202.220.31%184,800
Feb 16, 20262,271.002,272.002,220.002,243.002,195.36-0.22%199,500
Feb 13, 20262,231.002,317.002,222.002,248.002,200.261.63%359,100
Feb 12, 20262,220.002,235.002,204.002,212.002,165.02-222,100
Feb 10, 20262,228.002,246.002,212.002,212.002,165.02-211,400
Feb 9, 20262,247.002,247.002,200.002,212.002,165.021.05%221,900
Feb 6, 20262,171.002,192.002,163.002,189.002,142.510.46%135,100
Feb 5, 20262,220.002,222.002,175.002,179.002,132.72-0.09%180,200
Feb 4, 20262,166.002,192.002,154.002,181.002,134.680.69%156,300