Skip to main content
Japan Securities Finance Co., Ltd. (TYO:8511)
Japan flag Japan · Delayed Price · Currency is JPY
2,173.00
+32.00 (1.49%)
Apr 28, 2026, 3:30 PM JST

Japan Securities Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,142.002,180.002,132.002,173.002,173.001.49%152,700
Apr 27, 20262,144.002,159.002,125.002,141.002,141.00-1.11%106,500
Apr 24, 20262,181.002,189.002,124.002,165.002,165.00-1.14%121,400
Apr 23, 20262,183.002,202.002,170.002,190.002,190.00-0.32%119,800
Apr 22, 20262,220.002,225.002,190.002,197.002,197.00-1.57%121,800
Apr 21, 20262,245.002,261.002,231.002,232.002,232.00-0.58%81,100
Apr 20, 20262,299.002,299.002,245.002,245.002,245.00-1.54%82,500
Apr 17, 20262,289.002,300.002,276.002,280.002,280.00-95,800
Apr 16, 20262,287.002,301.002,273.002,280.002,280.001.15%113,300
Apr 15, 20262,241.002,278.002,241.002,254.002,254.001.08%146,500
Apr 14, 20262,265.002,274.002,230.002,230.002,230.00-0.93%127,800
Apr 13, 20262,252.002,277.002,244.002,251.002,251.00-1.10%92,900
Apr 10, 20262,301.002,316.002,276.002,276.002,276.00-0.70%99,500
Apr 9, 20262,316.002,339.002,292.002,292.002,292.00-1.04%143,400
Apr 8, 20262,353.002,358.002,313.002,316.002,316.001.27%176,700
Apr 7, 20262,268.002,297.002,268.002,287.002,287.001.55%131,000
Apr 6, 20262,208.002,256.002,204.002,252.002,252.002.50%147,700
Apr 3, 20262,195.002,202.002,181.002,197.002,197.001.29%129,400
Apr 2, 20262,160.002,199.002,153.002,169.002,169.000.74%223,700
Apr 1, 20262,129.002,154.002,112.002,153.002,153.004.21%139,500
Mar 31, 20262,075.002,112.002,066.002,066.002,066.00-1.48%148,300
Mar 30, 20262,028.002,097.002,025.002,097.002,097.00-3.19%414,500
Mar 27, 20262,156.002,182.002,143.002,166.002,120.000.32%238,300
Mar 26, 20262,169.002,175.002,134.002,159.002,113.15-0.69%143,100
Mar 25, 20262,166.002,178.002,157.002,174.002,127.832.60%141,200
Mar 24, 20262,149.002,152.002,111.002,119.002,074.000.90%130,800
Mar 23, 20262,120.002,125.002,090.002,100.002,055.40-2.14%178,200
Mar 19, 20262,144.002,160.002,141.002,146.002,100.42-2.41%201,400
Mar 18, 20262,181.002,199.002,175.002,199.002,152.302.14%126,600
Mar 17, 20262,163.002,186.002,146.002,153.002,107.280.56%90,200
Mar 16, 20262,168.002,178.002,140.002,141.002,095.53-0.19%110,200
Mar 13, 20262,135.002,178.002,135.002,145.002,099.45-1.02%183,500
Mar 12, 20262,219.002,219.002,158.002,167.002,120.98-3.47%179,400
Mar 11, 20262,240.002,278.002,220.002,245.002,197.321.40%161,800
Mar 10, 20262,211.002,227.002,194.002,214.002,166.982.03%170,000
Mar 9, 20262,127.002,185.002,114.002,170.002,123.92-3.60%213,400
Mar 6, 20262,205.002,251.002,189.002,251.002,203.190.99%179,800
Mar 5, 20262,218.002,259.002,208.002,229.002,181.663.63%212,700
Mar 4, 20262,190.002,196.002,106.002,151.002,105.32-3.76%360,400
Mar 3, 20262,289.002,307.002,235.002,235.002,187.53-2.44%242,900
Mar 2, 20262,301.002,303.002,243.002,291.002,242.35-3.46%298,100
Feb 27, 20262,338.002,380.002,320.002,373.002,322.602.06%246,100
Feb 26, 20262,350.002,376.002,325.002,325.002,275.62-0.17%208,900
Feb 25, 20262,317.002,344.002,290.002,329.002,279.541.26%207,600
Feb 24, 20262,290.002,307.002,243.002,300.002,251.151.37%151,800
Feb 20, 20262,284.002,299.002,262.002,269.002,220.81-1.52%159,500
Feb 19, 20262,258.002,316.002,256.002,304.002,255.072.08%149,400
Feb 18, 20262,270.002,272.002,246.002,257.002,209.070.31%147,600
Feb 17, 20262,247.002,277.002,243.002,250.002,202.220.31%184,800
Feb 16, 20262,271.002,272.002,220.002,243.002,195.36-0.22%199,500
Feb 13, 20262,231.002,317.002,222.002,248.002,200.261.63%359,100
Feb 12, 20262,220.002,235.002,204.002,212.002,165.02-222,100
Feb 10, 20262,228.002,246.002,212.002,212.002,165.02-211,400
Feb 9, 20262,247.002,247.002,200.002,212.002,165.021.05%221,900
Feb 6, 20262,171.002,192.002,163.002,189.002,142.510.46%135,100
Feb 5, 20262,220.002,222.002,175.002,179.002,132.72-0.09%180,200
Feb 4, 20262,166.002,192.002,154.002,181.002,134.680.69%156,300
Feb 3, 20262,103.002,180.002,100.002,166.002,120.003.64%213,200
Feb 2, 20262,145.002,149.002,088.002,090.002,045.61-1.69%198,600
Jan 30, 20262,126.002,138.002,108.002,126.002,080.85-155,800
Jan 29, 20262,088.002,134.002,075.002,126.002,080.851.82%151,000
Jan 28, 20262,103.002,105.002,085.002,088.002,043.66-1.65%135,100
Jan 27, 20262,114.002,125.002,088.002,123.002,077.91-0.09%156,100
Jan 26, 20262,136.002,142.002,123.002,125.002,079.87-2.52%144,300
Jan 23, 20262,187.002,189.002,153.002,180.002,133.700.18%113,200
Jan 22, 20262,150.002,191.002,143.002,176.002,129.791.68%169,200
Jan 21, 20262,149.002,153.002,125.002,140.002,094.55-1.34%120,400
Jan 20, 20262,173.002,173.002,152.002,169.002,122.94-0.18%119,400
Jan 19, 20262,199.002,203.002,163.002,173.002,126.85-1.09%102,700
Jan 16, 20262,188.002,199.002,179.002,197.002,150.340.41%126,700
Jan 15, 20262,149.002,200.002,147.002,188.002,141.532.00%190,600
Jan 14, 20262,135.002,145.002,125.002,145.002,099.451.13%178,100
Jan 13, 20262,140.002,142.002,121.002,121.002,075.961.24%140,600
Jan 9, 20262,108.002,124.002,095.002,095.002,050.510.43%137,500
Jan 8, 20262,086.002,112.002,079.002,086.002,041.70-0.33%115,600
Jan 7, 20262,050.002,129.002,045.002,093.002,048.550.48%180,200
Jan 6, 20262,048.002,090.002,041.002,083.002,038.762.61%173,200
Jan 5, 20262,024.002,038.002,013.002,030.001,986.890.30%148,200
Dec 30, 20252,055.002,057.002,024.002,024.001,981.02-1.56%89,600
Dec 29, 20252,049.002,056.002,034.002,056.002,012.341.23%134,600
Dec 26, 20252,022.002,042.002,022.002,031.001,987.870.79%99,500
Dec 25, 20252,022.002,022.002,007.002,015.001,972.210.30%50,200
Dec 24, 20252,019.002,027.002,002.002,009.001,966.33-0.54%85,800
Dec 23, 20252,005.002,035.002,000.002,020.001,977.100.75%131,200
Dec 22, 20252,005.002,021.001,991.002,005.001,962.420.91%171,500
Dec 19, 20251,998.002,013.001,976.001,987.001,944.80-0.35%145,800
Dec 18, 20251,974.001,994.001,968.001,994.001,951.651.17%116,900
Dec 17, 20251,977.001,977.001,932.001,971.001,929.140.10%147,400
Dec 16, 20251,995.001,995.001,969.001,969.001,927.18-1.65%142,900
Dec 15, 20251,958.002,005.001,952.002,002.001,959.482.46%129,600
Dec 12, 20251,946.001,963.001,940.001,954.001,912.500.83%190,500
Dec 11, 20251,969.001,972.001,934.001,938.001,896.84-0.62%113,700
Dec 10, 20251,960.001,965.001,945.001,950.001,908.59-0.15%166,800
Dec 9, 20251,965.001,973.001,944.001,953.001,911.52-0.76%131,500
Dec 8, 20251,948.001,972.001,942.001,968.001,926.200.66%163,200
Dec 5, 20252,032.002,032.001,945.001,955.001,913.48-3.79%380,500
Dec 4, 20251,962.002,035.001,962.002,032.001,988.853.15%379,200
Dec 3, 20251,931.001,970.001,929.001,970.001,928.162.28%352,200
Dec 2, 20251,915.001,930.001,907.001,926.001,885.100.68%152,800
Dec 1, 20251,949.001,952.001,913.001,913.001,872.37-1.39%165,900