Skip to main content
SBS Holdings, Inc. (TYO:2384)
Japan flag Japan · Delayed Price · Currency is JPY
4,095.00
+50.00 (1.24%)
Apr 28, 2026, 3:30 PM JST

SBS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,045.004,095.004,025.004,095.004,095.001.24%45,100
Apr 27, 20264,020.004,060.004,005.004,045.004,045.00-0.25%31,300
Apr 24, 20264,045.004,070.004,010.004,055.004,055.000.50%42,700
Apr 23, 20264,030.004,060.003,985.004,035.004,035.00-0.62%65,300
Apr 22, 20264,095.004,100.004,035.004,060.004,060.00-1.46%50,900
Apr 21, 20264,105.004,135.004,090.004,120.004,120.000.37%54,600
Apr 20, 20264,190.004,195.004,085.004,105.004,105.00-1.20%39,800
Apr 17, 20264,195.004,225.004,155.004,155.004,155.00-1.31%33,500
Apr 16, 20264,225.004,295.004,200.004,210.004,210.00-1.17%61,100
Apr 15, 20264,275.004,315.004,245.004,260.004,260.000.47%41,600
Apr 14, 20264,240.004,270.004,175.004,240.004,240.000.24%39,300
Apr 13, 20264,240.004,255.004,195.004,230.004,230.00-0.59%59,900
Apr 10, 20264,340.004,375.004,255.004,255.004,255.00-1.62%123,200
Apr 9, 20264,375.004,385.004,300.004,325.004,325.00-1.14%48,900
Apr 8, 20264,445.004,445.004,375.004,375.004,375.002.46%80,800
Apr 7, 20264,225.004,295.004,225.004,270.004,270.000.83%56,900
Apr 6, 20264,300.004,300.004,235.004,235.004,235.00-1.17%50,000
Apr 3, 20264,230.004,295.004,230.004,285.004,285.001.30%40,400
Apr 2, 20264,330.004,365.004,230.004,230.004,230.00-1.97%70,500
Apr 1, 20264,265.004,315.004,260.004,315.004,315.002.01%70,100
Mar 31, 20264,390.004,430.004,230.004,230.004,230.00-4.19%125,400
Mar 30, 20264,275.004,430.004,225.004,415.004,415.001.61%139,100
Mar 27, 20264,325.004,360.004,275.004,345.004,345.001.52%119,600
Mar 26, 20264,250.004,350.004,190.004,280.004,280.003.01%126,300
Mar 25, 20264,190.004,220.004,120.004,155.004,155.001.84%105,600
Mar 24, 20264,000.004,095.004,000.004,080.004,080.003.16%77,700
Mar 23, 20264,005.004,020.003,910.003,955.003,955.00-2.22%114,800
Mar 19, 20264,055.004,065.004,010.004,045.004,045.00-1.94%100,100
Mar 18, 20264,000.004,130.003,985.004,125.004,125.002.74%90,300
Mar 17, 20264,050.004,085.004,000.004,015.004,015.000.63%70,400
Mar 16, 20263,945.004,025.003,945.003,990.003,990.001.27%108,300
Mar 13, 20263,900.003,975.003,900.003,940.003,940.00-0.38%66,700
Mar 12, 20264,075.004,085.003,950.003,955.003,955.00-4.58%60,200
Mar 11, 20264,170.004,185.004,120.004,145.004,145.000.12%52,400
Mar 10, 20264,055.004,190.004,000.004,140.004,140.003.89%148,700
Mar 9, 20263,860.004,010.003,850.003,985.003,985.00-1.48%136,300
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%36,400
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, 20253,850.003,855.003,825.003,845.003,755.00-59,000
Dec 25, 20253,815.003,845.003,795.003,845.003,755.001.32%27,400
Dec 24, 20253,810.003,830.003,790.003,795.003,706.17-0.39%32,600
Dec 23, 20253,810.003,820.003,790.003,810.003,720.82-33,500
Dec 22, 20253,830.003,850.003,785.003,810.003,720.820.13%81,400
Dec 19, 20253,770.003,805.003,735.003,805.003,715.940.93%48,400
Dec 18, 20253,710.003,785.003,695.003,770.003,681.761.89%34,800
Dec 17, 20253,665.003,710.003,625.003,700.003,613.390.68%53,100
Dec 16, 20253,780.003,785.003,675.003,675.003,588.98-3.42%81,700
Dec 15, 20253,765.003,810.003,760.003,805.003,715.941.06%45,500
Dec 12, 20253,790.003,810.003,765.003,765.003,676.870.80%59,700
Dec 11, 20253,800.003,805.003,700.003,735.003,647.57-1.19%69,300
Dec 10, 20253,800.003,815.003,770.003,780.003,691.52-0.53%66,800
Dec 9, 20253,800.003,820.003,760.003,800.003,711.05-53,200
Dec 8, 20253,735.003,825.003,735.003,800.003,711.052.70%105,600
Dec 5, 20253,665.003,705.003,660.003,700.003,613.390.68%39,400
Dec 4, 20253,690.003,700.003,645.003,675.003,588.98-33,300
Dec 3, 20253,665.003,690.003,650.003,675.003,588.98-29,200
Dec 2, 20253,685.003,695.003,660.003,675.003,588.98-0.27%27,100
Dec 1, 20253,780.003,780.003,670.003,685.003,598.75-2.25%60,500