Skip to main content
SBI Shinsei Bank, Limited (TYO:8303)
Japan flag Japan · Delayed Price · Currency is JPY
1,821.50
+99.00 (5.75%)
Apr 28, 2026, 3:30 PM JST

SBI Shinsei Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,760.001,821.501,753.001,821.501,821.505.75%17,287,000
Apr 27, 20261,683.001,727.001,678.001,722.501,722.502.16%3,559,000
Apr 24, 20261,690.001,732.501,673.501,686.001,686.00-3.49%4,541,300
Apr 23, 20261,620.001,764.501,614.501,747.001,747.006.85%11,445,100
Apr 22, 20261,658.501,661.501,611.501,635.001,635.00-1.39%5,367,000
Apr 21, 20261,677.001,679.001,655.001,658.001,658.00-0.99%2,986,500
Apr 20, 20261,690.001,697.001,673.001,674.501,674.50-0.74%2,053,700
Apr 17, 20261,717.001,718.501,685.001,687.001,687.00-1.29%2,152,900
Apr 16, 20261,703.001,729.001,698.501,709.001,709.000.92%2,438,100
Apr 15, 20261,685.001,699.001,680.001,693.501,693.501.41%2,736,000
Apr 14, 20261,697.001,697.501,670.001,670.001,670.000.21%2,690,300
Apr 13, 20261,698.001,703.001,666.001,666.501,666.50-1.59%3,364,500
Apr 10, 20261,731.001,742.501,693.501,693.501,693.50-1.57%3,617,400
Apr 9, 20261,757.001,764.001,720.501,720.501,720.50-2.58%3,149,000
Apr 8, 20261,812.501,828.001,766.001,766.001,766.00-0.45%5,891,200
Apr 7, 20261,775.001,793.001,768.001,774.001,774.001.03%2,531,900
Apr 6, 20261,739.501,783.501,737.001,756.001,756.001.77%3,451,800
Apr 3, 20261,731.501,737.501,717.001,725.501,725.500.20%1,964,900
Apr 2, 20261,769.501,774.001,709.001,722.001,722.00-2.13%3,514,800
Apr 1, 20261,711.001,759.501,706.501,759.501,759.504.58%3,920,000
Mar 31, 20261,683.001,729.001,682.501,682.501,682.50-0.24%3,215,100
Mar 30, 20261,643.001,688.501,643.001,686.501,686.50-1.98%3,205,300
Mar 27, 20261,677.001,732.501,676.001,720.501,686.501.68%3,879,900
Mar 26, 20261,709.501,715.001,668.501,692.001,658.56-1.63%6,566,000
Mar 25, 20261,716.001,731.001,708.001,720.001,686.011.45%5,379,600
Mar 24, 20261,685.501,698.001,677.001,695.501,661.992.63%3,582,400
Mar 23, 20261,650.001,666.001,628.001,652.001,619.35-1.96%5,333,100
Mar 19, 20261,680.001,689.001,669.001,685.001,651.70-1.17%4,130,200
Mar 18, 20261,686.501,706.001,682.001,705.001,671.311.76%2,898,900
Mar 17, 20261,698.501,712.501,668.501,675.501,642.39-0.74%3,228,900
Mar 16, 20261,677.501,707.501,676.001,688.001,654.64-0.59%2,635,200
Mar 13, 20261,681.001,709.001,677.001,698.001,664.44-0.35%4,304,200
Mar 12, 20261,721.001,726.501,695.001,704.001,670.33-2.63%3,605,000
Mar 11, 20261,780.001,781.001,746.001,750.001,715.42-1.35%4,371,600
Mar 10, 20261,752.001,781.501,731.501,774.001,738.943.62%4,670,400
Mar 9, 20261,651.001,730.001,650.001,712.001,678.17-2.92%6,804,600
Mar 6, 20261,700.501,773.001,700.501,763.501,728.653.74%7,331,800
Mar 5, 20261,717.001,719.501,671.001,700.001,666.414.23%6,311,800
Mar 4, 20261,700.001,708.001,608.001,631.001,598.77-6.26%12,184,100
Mar 3, 20261,792.001,802.501,740.001,740.001,705.61-2.68%8,213,600
Mar 2, 20261,810.001,826.501,785.501,788.001,752.67-4.79%10,104,600
Feb 27, 20261,900.501,902.501,873.001,878.001,840.89-0.84%3,500,300
Feb 26, 20261,843.001,936.001,840.001,894.001,856.574.61%8,279,200
Feb 25, 20261,811.501,830.001,801.001,810.501,774.72-0.47%6,264,000
Feb 24, 20261,901.001,903.501,816.501,819.001,783.05-5.24%8,762,900
Feb 20, 20261,950.001,955.001,906.001,919.501,881.57-3.03%4,188,500
Feb 19, 20261,901.001,980.501,900.001,979.501,940.384.07%5,837,400
Feb 18, 20261,925.501,937.501,895.501,902.001,864.41-0.91%5,538,700
Feb 17, 20261,953.001,978.001,915.001,919.501,881.57-2.37%4,928,400
Feb 16, 20262,016.002,022.001,960.001,966.001,927.15-2.04%6,363,800
Feb 13, 20262,020.002,035.001,968.002,007.001,967.34-1.57%7,905,300
Feb 12, 20262,015.002,060.002,008.002,039.001,998.710.39%8,250,300
Feb 10, 20262,055.502,070.502,001.002,031.001,990.86-2.87%12,288,900
Feb 9, 20262,181.002,200.002,081.502,091.002,049.68-1.37%10,460,900
Feb 6, 20261,980.002,120.001,975.002,120.002,078.115.00%10,923,100
Feb 5, 20261,947.002,019.001,936.502,019.001,979.103.96%12,865,000
Feb 4, 20261,886.001,973.001,865.001,942.001,903.623.55%15,756,600
Feb 3, 20261,824.501,885.001,816.501,875.501,838.444.08%6,158,900
Feb 2, 20261,871.001,895.001,800.001,802.001,766.39-2.67%6,965,700
Jan 30, 20261,898.501,905.001,851.501,851.501,814.91-4.27%10,470,400
Jan 29, 20261,849.001,934.001,815.001,934.001,895.784.60%26,486,700
Jan 28, 20261,890.001,899.001,838.001,849.001,812.46-2.68%5,140,000
Jan 27, 20261,881.001,923.001,870.001,900.001,862.451.50%4,777,400
Jan 26, 20261,898.001,931.001,853.001,872.001,835.01-2.75%6,791,300
Jan 23, 20261,899.001,934.001,871.001,925.001,886.961.85%6,635,000
Jan 22, 20261,945.001,954.001,890.001,890.001,852.65-0.53%8,703,900
Jan 21, 20261,880.001,938.001,857.001,900.001,862.45-2.21%12,463,000
Jan 20, 20262,050.002,060.001,920.001,943.001,904.60-6.63%18,717,600
Jan 19, 20262,125.002,178.002,075.002,081.002,039.88-2.07%11,122,100
Jan 16, 20262,056.002,143.002,040.002,125.002,083.014.63%15,076,400
Jan 15, 20261,975.002,039.001,973.002,031.001,990.863.62%14,039,500
Jan 14, 20262,010.002,012.001,945.001,960.001,921.27-1.51%12,731,900
Jan 13, 20262,090.002,090.001,969.001,990.001,950.670.40%19,617,200
Jan 9, 20261,921.002,025.001,920.001,982.001,942.834.21%20,037,300
Jan 8, 20261,902.001,936.001,865.001,902.001,864.41-0.68%11,444,400
Jan 7, 20261,800.001,939.001,770.001,915.001,877.166.51%18,588,300
Jan 6, 20261,759.001,820.001,752.001,798.001,762.472.80%12,897,000
Jan 5, 20261,759.001,763.001,729.001,749.001,714.440.52%6,694,600
Dec 30, 20251,752.001,761.001,712.001,740.001,705.61-0.97%7,793,700
Dec 29, 20251,789.001,791.001,756.001,757.001,722.28-1.79%8,482,500
Dec 26, 20251,721.001,793.001,718.001,789.001,753.654.01%13,189,700
Dec 25, 20251,746.001,790.001,709.001,720.001,686.01-1.49%10,789,000
Dec 24, 20251,673.001,758.001,673.001,746.001,711.503.87%12,374,400
Dec 23, 20251,701.001,721.001,671.001,681.001,647.78-2.32%14,761,500
Dec 22, 20251,789.001,800.001,682.001,721.001,686.99-0.58%22,891,900
Dec 19, 20251,813.001,890.001,731.001,731.001,696.79-3.83%53,695,000
Dec 18, 20251,632.001,800.001,630.001,800.001,764.4310.91%79,182,300