Skip to main content
Japan Securities Finance Co., Ltd. (TYO:8511)
Japan flag Japan · Delayed Price · Currency is JPY
2,170.00
-81.00 (-3.60%)
At close: Mar 9, 2026

Japan Securities Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,205.002,251.002,189.002,251.002,251.000.99%179,800
Mar 5, 20262,218.002,259.002,208.002,229.002,229.003.63%212,700
Mar 4, 20262,190.002,196.002,106.002,151.002,151.00-3.76%360,400
Mar 3, 20262,289.002,307.002,235.002,235.002,235.00-2.44%242,900
Mar 2, 20262,301.002,303.002,243.002,291.002,291.00-3.46%298,100
Feb 27, 20262,338.002,380.002,320.002,373.002,373.002.06%246,100
Feb 26, 20262,350.002,376.002,325.002,325.002,325.00-0.17%208,900
Feb 25, 20262,317.002,344.002,290.002,329.002,329.001.26%207,600
Feb 24, 20262,290.002,307.002,243.002,300.002,300.001.37%151,800
Feb 20, 20262,284.002,299.002,262.002,269.002,269.00-1.52%159,500
Feb 19, 20262,258.002,316.002,256.002,304.002,304.002.08%149,400
Feb 18, 20262,270.002,272.002,246.002,257.002,257.000.31%147,600
Feb 17, 20262,247.002,277.002,243.002,250.002,250.000.31%184,800
Feb 16, 20262,271.002,272.002,220.002,243.002,243.00-0.22%199,500
Feb 13, 20262,231.002,317.002,222.002,248.002,248.001.63%359,100
Feb 12, 20262,220.002,235.002,204.002,212.002,212.00-222,100
Feb 10, 20262,228.002,246.002,212.002,212.002,212.00-211,400
Feb 9, 20262,247.002,247.002,200.002,212.002,212.001.05%221,900
Feb 6, 20262,171.002,192.002,163.002,189.002,189.000.46%135,100
Feb 5, 20262,220.002,222.002,175.002,179.002,179.00-0.09%180,200
Feb 4, 20262,166.002,192.002,154.002,181.002,181.000.69%156,300
Feb 3, 20262,103.002,180.002,100.002,166.002,166.003.64%213,200
Feb 2, 20262,145.002,149.002,088.002,090.002,090.00-1.69%198,600
Jan 30, 20262,126.002,138.002,108.002,126.002,126.00-155,800
Jan 29, 20262,088.002,134.002,075.002,126.002,126.001.82%151,000
Jan 28, 20262,103.002,105.002,085.002,088.002,088.00-1.65%135,100
Jan 27, 20262,114.002,125.002,088.002,123.002,123.00-0.09%156,100
Jan 26, 20262,136.002,142.002,123.002,125.002,125.00-2.52%144,300
Jan 23, 20262,187.002,189.002,153.002,180.002,180.000.18%113,200
Jan 22, 20262,150.002,191.002,143.002,176.002,176.001.68%169,200
Jan 21, 20262,149.002,153.002,125.002,140.002,140.00-1.34%120,400
Jan 20, 20262,173.002,173.002,152.002,169.002,169.00-0.18%119,400
Jan 19, 20262,199.002,203.002,163.002,173.002,173.00-1.09%102,700
Jan 16, 20262,188.002,199.002,179.002,197.002,197.000.41%126,700
Jan 15, 20262,149.002,200.002,147.002,188.002,188.002.00%190,600
Jan 14, 20262,135.002,145.002,125.002,145.002,145.001.13%178,100
Jan 13, 20262,140.002,142.002,121.002,121.002,121.001.24%140,600
Jan 9, 20262,108.002,124.002,095.002,095.002,095.000.43%137,500
Jan 8, 20262,086.002,112.002,079.002,086.002,086.00-0.33%115,600
Jan 7, 20262,050.002,129.002,045.002,093.002,093.000.48%180,200
Jan 6, 20262,048.002,090.002,041.002,083.002,083.002.61%173,200
Jan 5, 20262,024.002,038.002,013.002,030.002,030.000.30%148,200
Dec 30, 20252,055.002,057.002,024.002,024.002,024.00-1.56%89,600
Dec 29, 20252,049.002,056.002,034.002,056.002,056.001.23%134,600
Dec 26, 20252,022.002,042.002,022.002,031.002,031.000.79%99,500
Dec 25, 20252,022.002,022.002,007.002,015.002,015.000.30%50,200
Dec 24, 20252,019.002,027.002,002.002,009.002,009.00-0.54%85,800
Dec 23, 20252,005.002,035.002,000.002,020.002,020.000.75%131,200
Dec 22, 20252,005.002,021.001,991.002,005.002,005.000.91%171,500
Dec 19, 20251,998.002,013.001,976.001,987.001,987.00-0.35%145,800
Dec 18, 20251,974.001,994.001,968.001,994.001,994.001.17%116,900
Dec 17, 20251,977.001,977.001,932.001,971.001,971.000.10%147,400
Dec 16, 20251,995.001,995.001,969.001,969.001,969.00-1.65%142,900
Dec 15, 20251,958.002,005.001,952.002,002.002,002.002.46%129,600
Dec 12, 20251,946.001,963.001,940.001,954.001,954.000.83%190,500
Dec 11, 20251,969.001,972.001,934.001,938.001,938.00-0.62%113,700
Dec 10, 20251,960.001,965.001,945.001,950.001,950.00-0.15%166,800
Dec 9, 20251,965.001,973.001,944.001,953.001,953.00-0.76%131,500
Dec 8, 20251,948.001,972.001,942.001,968.001,968.000.66%163,200
Dec 5, 20252,032.002,032.001,945.001,955.001,955.00-3.79%380,500
Dec 4, 20251,962.002,035.001,962.002,032.002,032.003.15%379,200
Dec 3, 20251,931.001,970.001,929.001,970.001,970.002.28%352,200
Dec 2, 20251,915.001,930.001,907.001,926.001,926.000.68%152,800
Dec 1, 20251,949.001,952.001,913.001,913.001,913.00-1.39%165,900
Nov 28, 20251,938.001,947.001,932.001,940.001,940.000.41%185,600
Nov 27, 20251,912.001,943.001,912.001,932.001,932.001.31%213,900
Nov 26, 20251,888.001,918.001,888.001,907.001,907.001.76%237,100
Nov 25, 20251,880.001,884.001,857.001,874.001,874.000.43%201,300
Nov 21, 20251,820.001,866.001,819.001,866.001,866.002.13%237,300
Nov 20, 20251,844.001,849.001,827.001,827.001,827.00-189,300
Nov 19, 20251,807.001,839.001,804.001,827.001,827.001.78%194,100
Nov 18, 20251,820.001,834.001,794.001,795.001,795.00-2.02%162,600
Nov 17, 20251,811.001,843.001,798.001,832.001,832.001.72%314,600
Nov 14, 20251,817.001,833.001,790.001,801.001,801.00-0.28%433,700
Nov 13, 20251,825.001,827.001,806.001,806.001,806.000.17%159,200
Nov 12, 20251,800.001,823.001,797.001,803.001,803.000.22%186,500
Nov 11, 20251,810.001,821.001,786.001,799.001,799.00-0.28%126,900
Nov 10, 20251,786.001,804.001,778.001,804.001,804.001.52%141,100
Nov 7, 20251,771.001,779.001,767.001,777.001,777.00-0.11%117,900
Nov 6, 20251,765.001,793.001,760.001,779.001,779.000.96%130,700
Nov 5, 20251,767.001,782.001,735.001,762.001,762.00-0.90%210,000
Nov 4, 20251,768.001,790.001,761.001,778.001,778.000.34%149,300
Oct 31, 20251,783.001,792.001,763.001,772.001,772.00-0.34%170,400
Oct 30, 20251,775.001,786.001,768.001,778.001,778.00-0.06%178,800
Oct 29, 20251,779.001,785.001,765.001,779.001,779.00-192,800
Oct 28, 20251,791.001,810.001,774.001,779.001,779.00-1.44%235,700
Oct 27, 20251,800.001,816.001,800.001,805.001,805.000.89%167,500
Oct 24, 20251,787.001,798.001,784.001,789.001,789.00-0.11%91,400
Oct 23, 20251,801.001,813.001,791.001,791.001,791.00-1.05%153,500
Oct 22, 20251,823.001,833.001,808.001,810.001,810.00-0.71%226,700
Oct 21, 20251,833.001,843.001,823.001,823.001,823.00-0.49%185,400
Oct 20, 20251,827.001,835.001,823.001,832.001,832.001.33%183,100
Oct 17, 20251,802.001,817.001,797.001,808.001,808.00-100,600
Oct 16, 20251,802.001,818.001,802.001,808.001,808.000.33%86,600
Oct 15, 20251,784.001,808.001,775.001,802.001,802.002.15%115,700
Oct 14, 20251,754.001,784.001,749.001,764.001,764.00-1.45%217,800
Oct 10, 20251,810.001,816.001,783.001,790.001,790.00-1.92%165,600
Oct 9, 20251,808.001,837.001,807.001,825.001,825.000.83%184,000
Oct 8, 20251,815.001,833.001,809.001,810.001,810.00-0.06%133,100
Oct 7, 20251,820.001,836.001,810.001,811.001,811.00-0.77%160,000