Skip to main content
SBS Holdings, Inc. (TYO:2384)
Japan flag Japan · Delayed Price · Currency is JPY
3,985.00
-60.00 (-1.48%)
At close: Mar 9, 2026

SBS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,060.004,080.003,990.004,045.004,045.00-2.06%44,900
Mar 5, 20264,120.004,200.004,105.004,130.004,130.002.86%89,900
Mar 4, 20264,050.004,060.003,945.004,015.004,015.00-2.55%88,300
Mar 3, 20264,275.004,275.004,095.004,120.004,120.00-4.52%74,800
Mar 2, 20264,175.004,395.004,175.004,315.004,315.001.05%103,100
Feb 27, 20264,115.004,300.004,115.004,270.004,270.003.89%101,200
Feb 26, 20264,230.004,230.004,105.004,110.004,110.00-2.14%80,900
Feb 25, 20264,250.004,250.004,180.004,200.004,200.00-1.64%53,900
Feb 24, 20264,195.004,270.004,185.004,270.004,270.002.77%43,400
Feb 20, 20264,200.004,200.004,135.004,155.004,155.00-1.54%43,500
Feb 19, 20264,205.004,225.004,155.004,220.004,220.00-0.12%57,400
Feb 18, 20264,185.004,300.004,170.004,225.004,225.001.81%82,300
Feb 17, 20264,130.004,220.004,095.004,150.004,150.000.48%107,500
Feb 16, 20264,100.004,190.004,055.004,130.004,130.001.85%141,000
Feb 13, 20264,070.004,100.003,895.004,055.004,055.000.25%178,900
Feb 12, 20264,055.004,075.004,025.004,045.004,045.00-0.12%80,600
Feb 10, 20263,990.004,055.003,985.004,050.004,050.001.63%48,300
Feb 9, 20264,020.004,020.003,960.003,985.003,985.001.79%70,000
Feb 6, 20263,890.003,920.003,870.003,915.003,915.000.51%54,300
Feb 5, 20263,915.003,920.003,860.003,895.003,895.00-68,100
Feb 4, 20263,895.003,920.003,865.003,895.003,895.000.52%43,300
Feb 3, 20263,850.003,895.003,840.003,875.003,875.001.44%39,600
Feb 2, 20263,895.003,930.003,815.003,820.003,820.00-0.91%59,500
Jan 30, 20263,880.003,885.003,800.003,855.003,855.000.65%51,800
Jan 29, 20263,810.003,830.003,755.003,830.003,830.000.13%81,300
Jan 28, 20263,840.003,840.003,795.003,825.003,825.00-1.16%36,600
Jan 27, 20263,845.003,870.003,820.003,870.003,870.000.13%29,700
Jan 26, 20263,885.003,895.003,830.003,865.003,865.00-1.40%33,300
Jan 23, 20263,990.004,000.003,900.003,920.003,920.00-1.13%72,900
Jan 22, 20263,905.003,965.003,905.003,965.003,965.001.54%41,500
Jan 21, 20263,870.003,915.003,850.003,905.003,905.000.39%51,100
Jan 20, 20263,895.003,930.003,845.003,890.003,890.00-1.14%50,500
Jan 19, 20263,945.003,975.003,930.003,935.003,935.000.13%32,000
Jan 16, 20263,920.003,940.003,870.003,930.003,930.000.64%31,900
Jan 15, 20263,860.003,920.003,850.003,905.003,905.001.03%65,000
Jan 14, 20263,870.003,885.003,830.003,865.003,865.00-0.77%46,900
Jan 13, 20263,925.003,925.003,850.003,895.003,895.00-34,600
Jan 9, 20263,870.003,900.003,845.003,895.003,895.000.91%43,300
Jan 8, 20263,895.003,900.003,845.003,860.003,860.00-2.15%61,900
Jan 7, 20263,985.003,985.003,900.003,945.003,945.00-1.13%60,400
Jan 6, 20263,980.004,020.003,965.003,990.003,990.001.79%71,900
Jan 5, 20263,810.003,935.003,810.003,920.003,920.003.70%125,700
Dec 30, 20253,810.003,810.003,750.003,780.003,780.00-0.79%38,000
Dec 29, 20253,795.003,810.003,770.003,810.003,810.00-0.91%64,500
Dec 26, 20253,850.003,855.003,825.003,845.003,760.00-59,000
Dec 25, 20253,815.003,845.003,795.003,845.003,760.001.32%27,400
Dec 24, 20253,810.003,830.003,790.003,795.003,711.11-0.39%32,600
Dec 23, 20253,810.003,820.003,790.003,810.003,725.77-33,500
Dec 22, 20253,830.003,850.003,785.003,810.003,725.770.13%81,400
Dec 19, 20253,770.003,805.003,735.003,805.003,720.880.93%48,400
Dec 18, 20253,710.003,785.003,695.003,770.003,686.661.89%34,800
Dec 17, 20253,665.003,710.003,625.003,700.003,618.210.68%53,100
Dec 16, 20253,780.003,785.003,675.003,675.003,593.76-3.42%81,700
Dec 15, 20253,765.003,810.003,760.003,805.003,720.881.06%45,500
Dec 12, 20253,790.003,810.003,765.003,765.003,681.770.80%59,700
Dec 11, 20253,800.003,805.003,700.003,735.003,652.43-1.19%69,300
Dec 10, 20253,800.003,815.003,770.003,780.003,696.44-0.53%66,800
Dec 9, 20253,800.003,820.003,760.003,800.003,715.99-53,200
Dec 8, 20253,735.003,825.003,735.003,800.003,715.992.70%105,600
Dec 5, 20253,665.003,705.003,660.003,700.003,618.210.68%39,400
Dec 4, 20253,690.003,700.003,645.003,675.003,593.76-33,300
Dec 3, 20253,665.003,690.003,650.003,675.003,593.76-29,200
Dec 2, 20253,685.003,695.003,660.003,675.003,593.76-0.27%27,100
Dec 1, 20253,780.003,780.003,670.003,685.003,603.54-2.25%60,500
Nov 28, 20253,750.003,775.003,720.003,770.003,686.660.40%85,500
Nov 27, 20253,695.003,800.003,690.003,755.003,671.992.88%112,800
Nov 26, 20253,600.003,675.003,600.003,650.003,569.311.81%78,600
Nov 25, 20253,580.003,615.003,565.003,585.003,505.750.28%75,600
Nov 21, 20253,540.003,615.003,540.003,575.003,495.970.99%100,200
Nov 20, 20253,535.003,575.003,520.003,540.003,461.740.14%45,700
Nov 19, 20253,585.003,585.003,510.003,535.003,456.85-1.94%78,400
Nov 18, 20253,660.003,685.003,590.003,605.003,525.31-1.50%46,400
Nov 17, 20253,685.003,725.003,640.003,660.003,579.09-0.68%72,400
Nov 14, 20253,730.003,735.003,610.003,685.003,603.54-1.60%124,100
Nov 13, 20253,610.003,760.003,600.003,745.003,662.214.03%140,100
Nov 12, 20253,530.003,670.003,505.003,600.003,520.421.98%144,500
Nov 11, 20253,485.003,550.003,450.003,530.003,451.962.02%49,500
Nov 10, 20253,450.003,480.003,430.003,460.003,383.510.58%87,100
Nov 7, 20253,430.003,465.003,370.003,440.003,363.950.73%90,300
Nov 6, 20253,395.003,460.003,390.003,415.003,339.511.04%38,800
Nov 5, 20253,345.003,380.003,320.003,380.003,305.280.30%40,900
Nov 4, 20253,390.003,405.003,330.003,370.003,295.50-0.59%101,800
Oct 31, 20253,345.003,390.003,335.003,390.003,315.060.89%47,400
Oct 30, 20253,355.003,365.003,335.003,360.003,285.72-0.15%61,500
Oct 29, 20253,450.003,450.003,365.003,365.003,290.61-2.18%58,900
Oct 28, 20253,495.003,495.003,410.003,440.003,363.95-1.99%82,900
Oct 27, 20253,470.003,560.003,455.003,510.003,432.411.45%79,700
Oct 24, 20253,425.003,475.003,410.003,460.003,383.511.02%48,900
Oct 23, 20253,430.003,460.003,395.003,425.003,349.28-0.29%70,600
Oct 22, 20253,430.003,455.003,400.003,435.003,359.060.15%56,800
Oct 21, 20253,480.003,480.003,405.003,430.003,354.17-1.72%50,400
Oct 20, 20253,500.003,500.003,470.003,490.003,412.850.72%47,300
Oct 17, 20253,470.003,480.003,435.003,465.003,388.40-0.43%43,300
Oct 16, 20253,490.003,500.003,450.003,480.003,403.071.02%38,200
Oct 15, 20253,490.003,510.003,430.003,445.003,368.84-1.01%71,200
Oct 14, 20253,465.003,515.003,450.003,480.003,403.07-0.85%59,900
Oct 10, 20253,550.003,555.003,500.003,510.003,432.41-2.50%68,300
Oct 9, 20253,590.003,620.003,580.003,600.003,520.420.42%37,100
Oct 8, 20253,585.003,630.003,565.003,585.003,505.750.14%40,100
Oct 7, 20253,565.003,580.003,545.003,580.003,500.860.42%60,300