Skip to main content
SBI Leasing Services Co., Ltd. (TYO:5834)
Japan flag Japan · Delayed Price · Currency is JPY
2,487.00
-153.00 (-5.80%)
Apr 28, 2026, 3:30 PM JST

SBI Leasing Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,751.002,763.002,419.002,487.002,487.00-5.80%522,100
Apr 27, 20262,710.002,710.002,624.002,640.002,640.00-2.62%99,100
Apr 24, 20262,735.002,745.002,657.002,711.002,711.00-0.99%74,200
Apr 23, 20262,742.002,783.002,686.002,738.002,738.00-0.83%78,300
Apr 22, 20262,850.002,850.002,746.002,761.002,761.00-3.63%72,500
Apr 21, 20262,862.002,883.002,827.002,865.002,865.001.24%58,100
Apr 20, 20262,899.002,899.002,811.002,830.002,830.00-1.50%74,500
Apr 17, 20262,823.002,873.002,791.002,873.002,873.002.31%78,600
Apr 16, 20262,756.002,814.002,750.002,808.002,808.002.52%62,400
Apr 15, 20262,796.002,805.002,712.002,739.002,739.00-0.94%64,800
Apr 14, 20262,779.002,786.002,705.002,765.002,765.00-0.14%96,000
Apr 13, 20262,700.002,781.002,680.002,769.002,769.001.54%80,500
Apr 10, 20262,712.002,749.002,696.002,727.002,727.001.68%71,100
Apr 9, 20262,749.002,750.002,667.002,682.002,682.00-2.33%51,000
Apr 8, 20262,749.002,768.002,700.002,746.002,746.003.66%72,900
Apr 7, 20262,580.002,658.002,580.002,649.002,649.002.99%48,100
Apr 6, 20262,620.002,620.002,572.002,572.002,572.00-0.19%37,500
Apr 3, 20262,623.002,650.002,573.002,577.002,577.00-0.77%48,300
Apr 2, 20262,626.002,685.002,581.002,597.002,597.00-0.88%67,300
Apr 1, 20262,617.002,620.002,538.002,620.002,620.004.09%75,100
Mar 31, 20262,560.002,601.002,483.002,517.002,517.00-3.27%189,600
Mar 30, 20262,563.002,698.002,558.002,602.002,602.00-6.91%99,900
Mar 27, 20262,780.002,860.002,750.002,795.002,712.50-1.24%182,800
Mar 26, 20262,945.002,945.002,795.002,830.002,746.47-1.22%64,000
Mar 25, 20262,835.002,890.002,815.002,865.002,780.432.87%62,000
Mar 24, 20262,815.002,830.002,735.002,785.002,702.802.58%76,200
Mar 23, 20262,805.002,825.002,715.002,715.002,634.86-4.90%115,600
Mar 19, 20262,900.002,910.002,845.002,855.002,770.73-3.22%81,800
Mar 18, 20262,970.002,970.002,915.002,950.002,862.921.55%82,400
Mar 17, 20262,890.002,960.002,870.002,905.002,819.252.29%60,800
Mar 16, 20262,855.002,880.002,830.002,840.002,756.17-1.22%60,800
Mar 13, 20262,875.002,925.002,850.002,875.002,790.14-1.20%64,400
Mar 12, 20262,955.002,955.002,875.002,910.002,824.11-1.52%45,000
Mar 11, 20263,010.003,040.002,955.002,955.002,867.78-1.34%60,000
Mar 10, 20262,925.003,040.002,925.002,995.002,906.605.64%104,200
Mar 9, 20262,760.002,835.002,730.002,835.002,751.32-4.22%150,200
Mar 6, 20262,960.002,975.002,900.002,960.002,872.63-1.50%68,200
Mar 5, 20262,910.003,070.002,910.003,005.002,916.305.07%194,800
Mar 4, 20263,015.003,040.002,770.002,860.002,775.58-7.74%226,400
Mar 3, 20263,105.003,190.003,075.003,100.003,008.50-0.48%94,800
Mar 2, 20263,175.003,175.003,100.003,115.003,023.05-4.74%137,600
Feb 27, 20263,185.003,275.003,185.003,270.003,173.482.67%22,600
Feb 26, 20263,180.003,225.003,180.003,185.003,090.991.27%35,800
Feb 25, 20263,145.003,180.003,110.003,145.003,052.17-0.16%52,800
Feb 24, 20263,250.003,255.003,115.003,150.003,057.02-2.93%177,600
Feb 20, 20263,355.003,360.003,240.003,245.003,149.22-3.85%95,400
Feb 19, 20263,370.003,395.003,315.003,375.003,275.381.50%49,000
Feb 18, 20263,270.003,370.003,250.003,325.003,226.861.68%77,000
Feb 17, 20263,360.003,365.003,270.003,270.003,173.48-2.68%96,200
Feb 16, 20263,445.003,445.003,320.003,360.003,260.82-2.18%73,800
Feb 13, 20263,510.003,510.003,415.003,435.003,333.61-1.29%57,000
Feb 12, 20263,420.003,525.003,410.003,480.003,377.281.75%84,400
Feb 10, 20263,505.003,540.003,420.003,420.003,319.05-2.43%62,200
Feb 9, 20263,560.003,570.003,480.003,505.003,401.54-0.14%63,800
Feb 6, 20263,450.003,515.003,450.003,510.003,406.401.74%85,400
Feb 5, 20263,550.003,550.003,445.003,450.003,348.17-1.71%68,000
Feb 4, 20263,510.003,530.003,460.003,510.003,406.401.30%78,200
Feb 3, 20263,455.003,495.003,395.003,465.003,362.724.84%94,600
Feb 2, 20263,255.003,430.003,255.003,305.003,207.450.61%166,200
Jan 30, 20263,145.003,290.003,110.003,285.003,188.047.70%226,000
Jan 29, 20263,020.003,140.002,885.003,050.002,959.972.18%370,600
Jan 28, 20263,060.003,060.002,960.002,985.002,896.89-2.13%76,200
Jan 27, 20262,980.003,050.002,955.003,050.002,959.973.21%36,200
Jan 26, 20262,985.002,995.002,935.002,955.002,867.78-2.48%101,200
Jan 23, 20263,035.003,090.003,025.003,030.002,940.560.50%38,000
Jan 22, 20263,000.003,040.002,980.003,015.002,926.010.84%31,400
Jan 21, 20262,990.003,025.002,980.002,990.002,901.74-1.81%36,800
Jan 20, 20263,090.003,095.003,040.003,045.002,955.12-0.16%37,000
Jan 19, 20263,125.003,125.003,030.003,050.002,959.97-3.02%68,600
Jan 16, 20263,055.003,145.003,055.003,145.003,052.173.45%94,000
Jan 15, 20262,950.003,040.002,945.003,040.002,950.273.05%89,200
Jan 14, 20262,985.003,025.002,945.002,950.002,862.92-1.01%36,800
Jan 13, 20263,040.003,040.002,980.002,980.002,892.040.17%50,400
Jan 9, 20262,960.003,010.002,950.002,975.002,887.191.36%49,200
Jan 8, 20262,955.002,965.002,930.002,935.002,848.37-0.68%23,400
Jan 7, 20262,930.002,975.002,910.002,955.002,867.781.03%43,400
Jan 6, 20262,900.002,940.002,900.002,925.002,838.660.86%37,200
Jan 5, 20262,945.002,985.002,885.002,900.002,814.40-0.51%107,000
Dec 30, 20252,905.002,940.002,855.002,915.002,828.960.69%78,800
Dec 29, 20252,805.002,905.002,795.002,895.002,809.553.02%85,600
Dec 26, 20252,815.002,845.002,800.002,810.002,727.06-0.71%55,000
Dec 25, 20252,840.002,860.002,815.002,830.002,746.47-0.70%43,600
Dec 24, 20252,850.002,875.002,805.002,850.002,765.881.06%74,400
Dec 23, 20252,695.002,830.002,680.002,820.002,736.765.22%110,400
Dec 22, 20252,750.002,750.002,625.002,680.002,600.89-2.19%291,600
Dec 19, 20252,695.002,740.002,680.002,740.002,659.120.92%83,800
Dec 18, 20252,680.002,720.002,660.002,715.002,634.861.12%44,400
Dec 17, 20252,650.002,685.002,610.002,685.002,605.751.32%84,200
Dec 16, 20252,685.002,690.002,630.002,650.002,571.78-1.67%69,200
Dec 15, 20252,640.002,700.002,630.002,695.002,615.451.13%53,400
Dec 12, 20252,580.002,665.002,580.002,665.002,586.342.30%58,400
Dec 11, 20252,595.002,620.002,560.002,605.002,528.110.39%65,200
Dec 10, 20252,625.002,640.002,590.002,595.002,518.40-1.52%33,600
Dec 9, 20252,690.002,690.002,620.002,635.002,557.22-1.13%36,800
Dec 8, 20252,590.002,665.002,585.002,665.002,586.343.09%62,200
Dec 5, 20252,595.002,610.002,565.002,585.002,508.70-0.96%43,000
Dec 4, 20252,585.002,620.002,585.002,610.002,532.961.16%19,000
Dec 3, 20252,595.002,615.002,560.002,580.002,503.85-0.39%38,400
Dec 2, 20252,605.002,610.002,540.002,590.002,513.55-0.77%80,000
Dec 1, 20252,720.002,725.002,610.002,610.002,532.96-3.33%55,800