Skip to main content
SBI Holdings, Inc. (TYO:8473)
Japan flag Japan · Delayed Price · Currency is JPY
3,108.00
+119.00 (3.98%)
Apr 28, 2026, 3:30 PM JST

SBI Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,030.003,110.003,015.003,108.003,108.003.98%4,226,400
Apr 27, 20262,955.503,005.002,902.002,989.002,989.000.37%3,548,700
Apr 24, 20263,019.003,025.002,970.502,978.002,978.00-1.36%3,105,000
Apr 23, 20263,055.003,067.003,003.003,019.003,019.00-0.30%3,051,300
Apr 22, 20263,070.003,072.003,028.003,028.003,028.00-1.88%2,651,500
Apr 21, 20263,150.003,155.003,078.003,086.003,086.00-2.22%2,496,900
Apr 20, 20263,186.003,195.003,154.003,156.003,156.00-0.91%1,696,300
Apr 17, 20263,194.003,209.003,176.003,185.003,185.00-1.91%2,368,300
Apr 16, 20263,206.003,247.003,192.003,247.003,247.002.49%3,815,200
Apr 15, 20263,169.003,178.003,140.003,168.003,168.002.03%3,376,000
Apr 14, 20263,091.003,105.003,067.003,105.003,105.002.75%2,654,600
Apr 13, 20263,034.003,080.003,012.003,022.003,022.00-2.20%2,268,400
Apr 10, 20263,110.003,118.003,079.003,090.003,090.00-0.42%2,537,800
Apr 9, 20263,116.003,153.003,091.003,103.003,103.00-1.68%3,614,900
Apr 8, 20263,133.003,156.003,086.003,156.003,156.005.38%5,042,900
Apr 7, 20262,985.003,024.002,973.502,995.002,995.001.42%2,452,100
Apr 6, 20262,943.002,979.002,930.002,953.002,953.000.17%1,993,100
Apr 3, 20262,987.002,996.002,941.502,948.002,948.000.43%2,027,900
Apr 2, 20263,012.003,028.002,912.002,935.502,935.50-2.25%4,130,000
Apr 1, 20262,959.003,003.002,944.503,003.003,003.005.41%3,577,000
Mar 31, 20262,882.002,939.002,846.002,849.002,849.00-0.59%4,355,600
Mar 30, 20262,858.002,890.002,805.002,866.002,866.00-3.92%4,837,200
Mar 27, 20262,947.003,043.002,945.002,983.002,908.000.10%6,610,600
Mar 26, 20263,005.003,012.002,947.002,980.002,905.08-0.45%3,546,200
Mar 25, 20262,970.503,011.002,969.002,993.502,918.241.00%4,076,300
Mar 24, 20262,996.502,999.502,928.002,964.002,889.481.06%3,059,500
Mar 23, 20262,943.002,972.002,929.002,933.002,859.26-3.71%4,424,000
Mar 19, 20263,086.003,110.003,043.003,046.002,969.42-4.33%5,486,800
Mar 18, 20263,148.003,185.003,120.003,184.003,103.953.01%3,475,600
Mar 17, 20263,104.003,134.003,086.003,091.003,013.283.59%4,348,200
Mar 16, 20262,964.003,074.002,961.002,984.002,908.970.59%4,993,700
Mar 13, 20262,851.002,966.502,850.502,966.502,891.911.73%5,336,800
Mar 12, 20262,936.002,952.502,870.002,916.002,842.68-2.99%4,578,900
Mar 11, 20263,001.003,055.002,997.003,006.002,930.42-0.23%3,698,900
Mar 10, 20262,995.003,040.002,959.003,013.002,937.252.78%4,843,200
Mar 9, 20262,812.002,934.502,811.002,931.502,857.79-3.76%5,986,500
Mar 6, 20262,945.003,046.002,941.003,046.002,969.421.70%3,618,400
Mar 5, 20263,001.003,038.002,970.502,995.002,919.704.50%5,782,100
Mar 4, 20262,900.002,969.502,789.002,866.002,793.94-6.13%10,700,000
Mar 3, 20263,192.003,201.003,036.003,053.002,976.24-4.35%6,030,600
Mar 2, 20263,210.003,232.003,161.003,192.003,111.75-4.72%6,340,300
Feb 27, 20263,330.003,350.003,277.003,350.003,265.770.78%4,244,600
Feb 26, 20263,270.003,347.003,253.003,324.003,240.434.30%6,056,800
Feb 25, 20263,180.003,207.003,153.003,187.003,106.87-0.09%4,889,200
Feb 24, 20263,298.003,314.003,178.003,190.003,109.80-4.92%8,306,000
Feb 20, 20263,418.003,422.003,310.003,355.003,270.65-3.95%7,412,800
Feb 19, 20263,445.003,493.003,396.003,493.003,405.182.10%3,546,600
Feb 18, 20263,463.003,466.003,408.003,421.003,334.990.59%2,531,800
Feb 17, 20263,484.003,522.003,401.003,401.003,315.49-2.52%2,937,800
Feb 16, 20263,490.003,522.003,466.003,489.003,401.28-2,749,700
Feb 13, 20263,530.003,546.003,453.003,489.003,401.28-3.08%5,661,100
Feb 12, 20263,625.003,693.003,582.003,600.003,509.49-0.14%4,786,200
Feb 10, 20263,556.003,621.003,539.003,605.003,514.362.65%3,840,600
Feb 9, 20263,583.003,588.003,495.003,512.003,423.700.57%4,433,100
Feb 6, 20263,449.003,494.003,382.003,492.003,404.20-0.77%6,922,900
Feb 5, 20263,634.003,653.003,492.003,519.003,430.52-2.06%6,298,800
Feb 4, 20263,489.003,642.003,442.003,593.003,502.664.11%8,865,900
Feb 3, 20263,437.003,492.003,418.003,451.003,364.232.89%3,564,500
Feb 2, 20263,505.003,522.003,354.003,354.003,269.67-3.73%5,280,100
Jan 30, 20263,499.003,532.003,475.003,484.003,396.40-0.85%3,518,000
Jan 29, 20263,499.003,538.003,470.003,514.003,425.650.92%3,146,300
Jan 28, 20263,482.003,523.003,458.003,482.003,394.45-1.25%3,375,100
Jan 27, 20263,500.003,531.003,482.003,526.003,437.350.92%2,363,600
Jan 26, 20263,526.003,532.003,483.003,494.003,406.15-2.29%2,755,600
Jan 23, 20263,570.003,608.003,531.003,576.003,486.090.96%3,188,900
Jan 22, 20263,550.003,552.003,492.003,542.003,452.951.20%3,646,900
Jan 21, 20263,480.003,536.003,471.003,500.003,412.00-2.43%4,187,200
Jan 20, 20263,700.003,701.003,580.003,587.003,496.81-3.63%3,880,500
Jan 19, 20263,780.003,811.003,695.003,722.003,628.42-2.26%3,921,500
Jan 16, 20263,800.003,859.003,768.003,808.003,712.26-0.31%4,316,600
Jan 15, 20263,820.003,866.003,760.003,820.003,723.962.58%6,109,700
Jan 14, 20263,693.003,724.003,583.003,724.003,630.372.31%5,709,800
Jan 13, 20263,642.003,686.003,626.003,640.003,548.482.39%6,525,900
Jan 9, 20263,495.003,561.003,490.003,555.003,465.623.01%3,642,100
Jan 8, 20263,499.003,529.003,451.003,451.003,364.23-1.93%3,480,500
Jan 7, 20263,521.003,556.003,497.003,519.003,430.52-2.87%5,099,700
Jan 6, 20263,510.003,623.003,509.003,623.003,531.914.71%5,793,500
Jan 5, 20263,410.003,505.003,410.003,460.003,373.012.52%4,927,400
Dec 30, 20253,419.003,425.003,375.003,375.003,290.14-2.46%2,194,300
Dec 29, 20253,460.003,489.003,421.003,460.003,373.011.26%2,875,800
Dec 26, 20253,401.003,425.003,380.003,417.003,331.091.15%2,557,700
Dec 25, 20253,385.003,400.003,357.003,378.003,293.070.03%1,369,800
Dec 24, 20253,420.003,421.003,342.003,377.003,292.09-1.20%2,628,800
Dec 23, 20253,313.003,421.003,310.003,418.003,332.063.20%4,289,600
Dec 22, 20253,365.003,365.003,282.003,312.003,228.730.39%3,355,300
Dec 19, 20253,282.003,344.003,270.003,299.003,216.050.52%5,051,800
Dec 18, 20253,216.003,300.003,204.003,282.003,199.481.30%3,700,500
Dec 17, 20253,321.003,375.003,235.003,240.003,158.54-2.26%6,174,000
Dec 16, 20253,498.003,504.003,292.003,315.003,231.65-6.80%8,173,900
Dec 15, 20253,466.003,557.003,444.003,557.003,467.572.92%4,378,700
Dec 12, 20253,380.003,472.003,353.003,456.003,369.113.57%5,247,800
Dec 11, 20253,374.003,395.003,337.003,337.003,253.10-0.95%3,393,400
Dec 10, 20253,400.003,411.003,345.003,369.003,284.300.12%4,585,800
Dec 9, 20253,374.003,400.003,342.003,365.003,280.40-0.27%3,429,500
Dec 8, 20253,333.003,389.003,295.003,374.003,289.171.81%4,011,200
Dec 5, 20253,311.003,334.003,260.003,314.003,230.680.09%3,939,500
Dec 4, 20253,210.003,326.003,201.003,311.003,227.752.63%3,435,600
Dec 3, 20253,186.003,287.003,184.003,226.003,144.891.26%3,477,500
Dec 2, 20253,263.003,281.003,185.003,186.003,105.90-2.00%4,224,300
Dec 1, 20253,313.003,340.003,240.003,251.003,169.26-1.13%4,215,600