Skip to main content
SBI Holdings, Inc. (TYO:8473)
Japan flag Japan · Delayed Price · Currency is JPY
3,314.00
+3.00 (0.09%)
At close: Dec 5, 2025

SBI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,311.003,334.003,260.003,314.003,314.000.09%3,939,500
Dec 4, 20253,210.003,326.003,201.003,311.003,311.002.63%3,435,600
Dec 3, 20253,186.003,287.003,184.003,226.003,226.001.26%3,477,500
Dec 2, 20253,263.003,281.003,185.003,186.003,186.00-2.00%4,224,300
Dec 1, 20253,313.003,340.003,240.003,251.003,251.00-1.13%4,215,600
Nov 28, 20253,289.003,334.003,267.003,288.003,288.000.09%4,322,400
Nov 27, 20253,317.003,319.003,271.003,285.003,285.00-0.17%3,272,700
Nov 26, 20253,212.003,306.503,183.503,290.503,290.503.75%5,326,600
Nov 25, 20253,190.003,214.503,135.003,171.503,171.50-0.20%5,089,400
Nov 21, 20253,000.003,190.502,978.503,178.003,178.000.25%13,170,800
Nov 20, 20253,201.503,204.503,141.003,170.003,170.001.78%5,847,800
Nov 19, 20253,175.003,183.503,074.003,114.503,114.50-1.91%8,301,400
Nov 18, 20253,311.503,330.003,175.003,175.003,175.00-5.44%9,460,800
Nov 17, 20253,512.503,527.503,337.003,357.503,357.50-6.11%9,214,200
Nov 14, 20253,497.503,643.503,487.503,576.003,576.000.10%7,963,000
Nov 13, 20253,602.503,664.003,542.003,572.503,572.502.54%8,507,200
Nov 12, 20253,410.003,498.503,403.503,484.003,484.001.93%4,581,800
Nov 11, 20253,445.003,466.003,401.003,418.003,418.00-0.16%3,973,400
Nov 10, 20253,360.003,430.003,344.503,423.503,423.501.69%4,604,200
Nov 7, 20253,357.003,388.003,314.003,366.503,366.50-2.72%6,410,800
Nov 6, 20253,377.503,460.503,343.503,460.503,460.503.89%6,373,400
Nov 5, 20253,307.503,332.503,162.503,331.003,331.00-1.36%11,433,200
Nov 4, 20253,500.003,500.003,327.003,377.003,377.00-2.31%9,955,400
Oct 31, 20253,325.003,457.003,269.003,457.003,457.004.52%14,376,600
Oct 30, 20253,280.503,321.003,271.003,307.503,307.500.92%7,976,600
Oct 29, 20253,340.003,349.003,277.503,277.503,277.50-1.84%2,988,800
Oct 28, 20253,401.503,403.003,332.503,339.003,339.00-1.23%3,625,400
Oct 27, 20253,391.003,463.503,372.003,380.503,380.502.72%6,360,000
Oct 24, 20253,271.003,309.003,259.503,291.003,291.001.04%3,861,800
Oct 23, 20253,300.003,309.003,245.503,257.003,257.00-2.02%4,146,400
Oct 22, 20253,350.003,363.503,298.003,324.003,324.00-1.82%5,622,400
Oct 21, 20253,438.503,465.003,381.503,385.503,385.50-1.48%6,378,600
Oct 20, 20253,337.503,436.503,313.503,436.503,436.505.09%5,296,000
Oct 17, 20253,317.503,361.003,257.503,270.003,270.00-3.28%5,559,400
Oct 16, 20253,447.503,453.503,363.503,381.003,381.000.48%5,548,800
Oct 15, 20253,326.003,383.003,303.503,365.003,365.003.71%6,612,800
Oct 14, 20253,413.503,445.003,238.503,244.503,244.50-5.87%10,810,800
Oct 10, 20253,782.003,788.003,446.503,447.003,447.00-10.53%14,872,600
Oct 9, 20253,600.003,862.003,549.503,852.503,852.509.14%16,159,600
Oct 8, 20253,350.003,530.003,339.503,530.003,530.006.90%11,389,400
Oct 7, 20253,312.503,378.503,288.503,302.003,302.001.21%7,360,800
Oct 6, 20253,239.003,280.003,169.003,262.503,262.503.11%5,878,000
Oct 3, 20253,112.003,164.003,100.003,164.003,164.002.11%3,175,800
Oct 2, 20253,142.503,152.503,052.503,098.503,098.50-1.46%6,042,200
Oct 1, 20253,202.003,210.003,130.003,144.503,144.50-2.28%3,983,400
Sep 30, 20253,165.503,239.003,141.503,218.003,218.000.96%3,770,800
Sep 29, 20253,225.003,229.503,155.003,187.503,187.50-1.21%4,073,600
Sep 26, 20253,236.003,287.003,226.503,226.503,206.50-0.31%3,941,800
Sep 25, 20253,239.003,263.003,217.503,236.503,216.44-0.80%3,735,200
Sep 24, 20253,249.503,262.503,208.503,262.503,242.28-0.02%4,055,000
Sep 22, 20253,265.003,302.503,245.503,263.003,242.77-0.79%3,876,400
Sep 19, 20253,182.003,314.003,178.503,289.003,268.613.85%9,955,200
Sep 18, 20253,241.003,244.503,160.003,167.003,147.37-1.90%5,785,400
Sep 17, 20253,300.003,300.003,221.003,228.503,208.49-2.70%4,775,000
Sep 16, 20253,278.503,339.003,278.503,318.003,297.431.30%3,956,800
Sep 12, 20253,313.003,313.003,274.503,275.503,255.20-1.13%4,295,200
Sep 11, 20253,339.503,351.503,280.503,313.003,292.46-0.05%4,338,600
Sep 10, 20253,295.003,345.003,272.503,314.503,293.951.66%7,110,200
Sep 9, 20253,330.003,354.503,236.503,260.503,240.29-1.84%7,269,800
Sep 8, 20253,340.003,343.503,290.503,321.503,300.91-0.78%6,142,000
Sep 5, 20253,373.503,388.503,324.503,347.503,326.75-0.48%5,498,400
Sep 4, 20253,333.003,363.503,303.503,363.503,342.651.60%6,380,400
Sep 3, 20253,450.003,461.503,289.503,310.503,289.98-3.81%9,094,600
Sep 2, 20253,353.503,445.003,345.503,441.503,420.172.49%7,300,200
Sep 1, 20253,460.003,484.503,346.003,358.003,337.18-4.04%10,073,800
Aug 29, 20253,454.003,502.503,430.003,499.503,477.810.79%9,001,000
Aug 28, 20253,355.003,486.503,344.003,472.003,450.482.84%10,050,000
Aug 27, 20253,461.503,462.503,373.003,376.003,355.07-1.04%7,462,400
Aug 26, 20253,375.503,433.003,345.003,411.503,390.351.11%9,419,600
Aug 25, 20253,483.003,483.503,370.003,374.003,353.09-0.53%11,391,000
Aug 22, 20253,345.003,481.503,311.003,392.003,370.973.51%15,413,000
Aug 21, 20253,284.003,295.003,248.503,277.003,256.690.60%4,974,200
Aug 20, 20253,305.003,350.003,240.003,257.503,237.31-2.72%11,212,200
Aug 19, 20253,435.003,435.503,295.003,348.503,327.74-2.53%10,653,200
Aug 18, 20253,360.503,492.003,348.003,435.503,414.202.51%10,059,800
Aug 15, 20253,309.503,421.003,255.003,351.503,330.73-0.24%10,934,200
Aug 14, 20253,260.003,380.003,200.503,359.503,338.682.63%12,122,000
Aug 13, 20253,325.003,333.003,231.503,273.503,253.21-0.05%9,524,000
Aug 12, 20253,216.503,316.003,203.003,275.003,254.702.70%12,125,200
Aug 8, 20253,105.003,204.003,094.503,189.003,169.233.19%9,519,600
Aug 7, 20253,000.003,091.003,000.003,090.503,071.343.55%7,922,600
Aug 6, 20253,010.003,020.002,956.502,984.502,966.000.27%6,774,400
Aug 5, 20252,913.002,983.502,876.002,976.502,958.053.24%6,855,800
Aug 4, 20252,811.002,887.002,801.502,883.002,865.13-0.89%7,325,600
Aug 1, 20252,860.502,941.502,810.002,909.002,890.972.76%8,906,600
Jul 31, 20252,806.502,900.002,755.002,831.002,813.452.02%14,229,800
Jul 30, 20252,834.502,839.002,765.002,775.002,757.80-0.11%6,768,800
Jul 29, 20252,890.502,896.002,774.502,778.002,760.78-6.07%11,872,000
Jul 28, 20253,019.003,020.002,942.002,957.502,939.17-1.86%6,644,800
Jul 25, 20253,020.003,051.502,995.003,013.502,994.82-0.53%4,360,400
Jul 24, 20252,981.003,032.002,965.003,029.503,010.721.35%7,247,600
Jul 23, 20252,988.503,023.002,938.002,989.002,970.472.52%7,847,800
Jul 22, 20252,952.503,037.002,913.502,915.502,897.43-0.87%10,013,600
Jul 18, 20252,975.002,985.002,916.502,941.002,922.772.74%11,601,000
Jul 17, 20252,851.502,864.502,814.002,862.502,844.761.53%5,491,000
Jul 16, 20252,822.002,850.502,772.502,819.502,802.02-0.69%6,971,800
Jul 15, 20252,799.502,892.002,779.502,839.002,821.402.45%11,239,000
Jul 14, 20252,699.002,791.502,686.002,771.002,753.822.29%7,547,200
Jul 11, 20252,677.502,752.502,653.502,709.002,692.211.69%8,281,600
Jul 10, 20252,570.502,666.502,565.002,664.002,647.494.57%9,047,200