Skip to main content
SBI Holdings, Inc. (TYO:8473)
Japan flag Japan · Delayed Price · Currency is JPY
2,931.50
-114.50 (-3.76%)
At close: Mar 9, 2026

SBI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,812.002,934.502,811.002,931.502,931.50-3.76%5,986,500
Mar 6, 20262,945.003,046.002,941.003,046.003,046.001.70%3,618,400
Mar 5, 20263,001.003,038.002,970.502,995.002,995.004.50%5,782,100
Mar 4, 20262,900.002,969.502,789.002,866.002,866.00-6.13%10,700,000
Mar 3, 20263,192.003,201.003,036.003,053.003,053.00-4.35%6,030,600
Mar 2, 20263,210.003,232.003,161.003,192.003,192.00-4.72%6,340,300
Feb 27, 20263,330.003,350.003,277.003,350.003,350.000.78%4,244,600
Feb 26, 20263,270.003,347.003,253.003,324.003,324.004.30%6,056,800
Feb 25, 20263,180.003,207.003,153.003,187.003,187.00-0.09%4,889,200
Feb 24, 20263,298.003,314.003,178.003,190.003,190.00-4.92%8,306,000
Feb 20, 20263,418.003,422.003,310.003,355.003,355.00-3.95%7,412,800
Feb 19, 20263,445.003,493.003,396.003,493.003,493.002.10%3,546,600
Feb 18, 20263,463.003,466.003,408.003,421.003,421.000.59%2,531,800
Feb 17, 20263,484.003,522.003,401.003,401.003,401.00-2.52%2,937,800
Feb 16, 20263,490.003,522.003,466.003,489.003,489.00-2,749,700
Feb 13, 20263,530.003,546.003,453.003,489.003,489.00-3.08%5,661,100
Feb 12, 20263,625.003,693.003,582.003,600.003,600.00-0.14%4,786,200
Feb 10, 20263,556.003,621.003,539.003,605.003,605.002.65%3,840,600
Feb 9, 20263,583.003,588.003,495.003,512.003,512.000.57%4,433,100
Feb 6, 20263,449.003,494.003,382.003,492.003,492.00-0.77%6,922,900
Feb 5, 20263,634.003,653.003,492.003,519.003,519.00-2.06%6,298,800
Feb 4, 20263,489.003,642.003,442.003,593.003,593.004.11%8,865,900
Feb 3, 20263,437.003,492.003,418.003,451.003,451.002.89%3,564,500
Feb 2, 20263,505.003,522.003,354.003,354.003,354.00-3.73%5,280,100
Jan 30, 20263,499.003,532.003,475.003,484.003,484.00-0.85%3,518,000
Jan 29, 20263,499.003,538.003,470.003,514.003,514.000.92%3,146,300
Jan 28, 20263,482.003,523.003,458.003,482.003,482.00-1.25%3,375,100
Jan 27, 20263,500.003,531.003,482.003,526.003,526.000.92%2,363,600
Jan 26, 20263,526.003,532.003,483.003,494.003,494.00-2.29%2,755,600
Jan 23, 20263,570.003,608.003,531.003,576.003,576.000.96%3,188,900
Jan 22, 20263,550.003,552.003,492.003,542.003,542.001.20%3,646,900
Jan 21, 20263,480.003,536.003,471.003,500.003,500.00-2.43%4,187,200
Jan 20, 20263,700.003,701.003,580.003,587.003,587.00-3.63%3,880,500
Jan 19, 20263,780.003,811.003,695.003,722.003,722.00-2.26%3,921,500
Jan 16, 20263,800.003,859.003,768.003,808.003,808.00-0.31%4,316,600
Jan 15, 20263,820.003,866.003,760.003,820.003,820.002.58%6,109,700
Jan 14, 20263,693.003,724.003,583.003,724.003,724.002.31%5,709,800
Jan 13, 20263,642.003,686.003,626.003,640.003,640.002.39%6,525,900
Jan 9, 20263,495.003,561.003,490.003,555.003,555.003.01%3,642,100
Jan 8, 20263,499.003,529.003,451.003,451.003,451.00-1.93%3,480,500
Jan 7, 20263,521.003,556.003,497.003,519.003,519.00-2.87%5,099,700
Jan 6, 20263,510.003,623.003,509.003,623.003,623.004.71%5,793,500
Jan 5, 20263,410.003,505.003,410.003,460.003,460.002.52%4,927,400
Dec 30, 20253,419.003,425.003,375.003,375.003,375.00-2.46%2,194,300
Dec 29, 20253,460.003,489.003,421.003,460.003,460.001.26%2,875,800
Dec 26, 20253,401.003,425.003,380.003,417.003,417.001.15%2,557,700
Dec 25, 20253,385.003,400.003,357.003,378.003,378.000.03%1,369,800
Dec 24, 20253,420.003,421.003,342.003,377.003,377.00-1.20%2,628,800
Dec 23, 20253,313.003,421.003,310.003,418.003,418.003.20%4,289,600
Dec 22, 20253,365.003,365.003,282.003,312.003,312.000.39%3,355,300
Dec 19, 20253,282.003,344.003,270.003,299.003,299.000.52%5,051,800
Dec 18, 20253,216.003,300.003,204.003,282.003,282.001.30%3,700,500
Dec 17, 20253,321.003,375.003,235.003,240.003,240.00-2.26%6,174,000
Dec 16, 20253,498.003,504.003,292.003,315.003,315.00-6.80%8,173,900
Dec 15, 20253,466.003,557.003,444.003,557.003,557.002.92%4,378,700
Dec 12, 20253,380.003,472.003,353.003,456.003,456.003.57%5,247,800
Dec 11, 20253,374.003,395.003,337.003,337.003,337.00-0.95%3,393,400
Dec 10, 20253,400.003,411.003,345.003,369.003,369.000.12%4,585,800
Dec 9, 20253,374.003,400.003,342.003,365.003,365.00-0.27%3,429,500
Dec 8, 20253,333.003,389.003,295.003,374.003,374.001.81%4,011,200
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