Canada markets open in 8 hours 40 minutes

SBI Holdings, Inc. (8473.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,995.00-10.00 (-0.25%)
As of 01:30PM JST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20243,972.004,009.003,948.003,995.003,995.00665,600
May 22, 20243,979.004,009.003,952.004,005.004,005.001,192,500
May 21, 20244,018.004,058.003,939.003,940.003,940.001,829,700
May 20, 20243,930.004,019.003,918.004,005.004,005.002,361,500
May 17, 20243,839.003,901.003,822.003,901.003,901.00955,500
May 16, 20243,835.003,846.003,775.003,845.003,845.001,637,600
May 15, 20243,883.003,884.003,824.003,833.003,833.001,430,100
May 14, 20243,901.003,929.003,825.003,848.003,848.001,530,800
May 13, 20243,900.003,932.003,851.003,913.003,913.001,855,800
May 10, 20243,812.003,970.003,803.003,970.003,970.003,579,600
May 09, 20243,791.003,812.003,771.003,781.003,781.001,052,900
May 08, 20243,782.003,811.003,773.003,773.003,773.001,028,800
May 07, 20243,795.003,803.003,770.003,800.003,800.001,093,500
May 02, 20243,745.003,784.003,730.003,768.003,768.001,055,900
May 01, 20243,815.003,820.003,760.003,780.003,780.001,268,400
Apr 30, 20243,885.003,889.003,813.003,852.003,852.001,685,900
Apr 26, 20243,810.003,895.003,784.003,856.003,856.003,591,200
Apr 25, 20243,843.003,862.003,799.003,799.003,799.001,202,400
Apr 24, 20243,824.003,862.003,812.003,851.003,851.001,367,200
Apr 23, 20243,792.003,808.003,778.003,792.003,792.001,266,000
Apr 22, 20243,712.003,771.003,701.003,750.003,750.001,823,500
Apr 19, 20243,665.003,712.003,605.003,645.003,645.001,950,500
Apr 18, 20243,651.003,734.003,637.003,714.003,714.001,312,500
Apr 17, 20243,800.003,801.003,664.003,674.003,674.002,024,500
Apr 16, 20243,810.003,827.003,768.003,777.003,777.001,657,100
Apr 15, 20243,830.003,861.003,794.003,854.003,854.001,149,900
Apr 12, 20243,874.003,885.003,840.003,852.003,852.00958,600
Apr 11, 20243,818.003,877.003,814.003,844.003,844.00975,100
Apr 10, 20243,883.003,890.003,858.003,867.003,867.001,305,400
Apr 09, 20243,883.003,928.003,883.003,922.003,922.001,195,500
Apr 08, 20243,851.003,922.003,842.003,880.003,880.001,830,100
Apr 05, 20243,831.003,836.003,765.003,803.003,803.001,928,900
Apr 04, 20243,880.003,893.003,847.003,884.003,884.001,274,700
Apr 03, 20243,805.003,856.003,763.003,843.003,843.001,641,900
Apr 02, 20243,817.003,843.003,801.003,825.003,825.001,299,200
Apr 01, 20243,954.003,970.003,800.003,800.003,800.002,386,300
Mar 29, 20243,976.003,992.003,931.003,942.003,942.001,120,500
Mar 28, 20243,950.003,998.003,926.003,955.003,955.003,087,600
Mar 28, 202410 Dividend
Mar 27, 20244,075.004,108.004,062.004,091.004,081.003,781,500
Mar 26, 20244,061.004,095.004,049.004,075.004,065.041,672,200
Mar 25, 20244,113.004,116.004,063.004,067.004,057.062,095,600
Mar 22, 20244,071.004,144.004,053.004,129.004,118.913,285,500
Mar 21, 20244,090.004,093.004,015.004,052.004,042.102,569,400
Mar 19, 20243,961.004,131.003,951.004,038.004,028.134,161,400
Mar 18, 20243,890.003,953.003,874.003,951.003,941.341,789,700
Mar 15, 20243,821.003,884.003,820.003,856.003,846.571,972,800
Mar 14, 20243,800.003,841.003,786.003,840.003,830.611,682,100
Mar 13, 20243,870.003,870.003,772.003,788.003,778.742,264,700
Mar 12, 20243,788.003,824.003,753.003,807.003,797.692,458,000
Mar 11, 20243,924.003,926.003,790.003,828.003,818.643,140,900
Mar 08, 20243,947.003,988.003,931.003,953.003,943.342,218,900
Mar 07, 20243,990.004,056.003,963.003,983.003,973.263,225,200
Mar 06, 20243,975.004,004.003,932.003,968.003,958.302,509,700
Mar 05, 20243,920.003,980.003,905.003,968.003,958.302,111,800
Mar 04, 20243,998.003,998.003,929.003,940.003,930.372,447,300
Mar 01, 20243,996.004,007.003,967.003,989.003,979.253,082,900
Feb 29, 20243,999.004,029.003,969.004,025.004,015.162,632,300
Feb 28, 20243,960.004,005.003,957.004,000.003,990.221,854,100
Feb 27, 20243,969.004,009.003,957.003,965.003,955.311,955,700
Feb 26, 20244,028.004,029.003,940.003,945.003,935.362,522,000
Feb 22, 20243,979.003,983.003,950.003,975.003,965.281,946,700
Feb 21, 20243,990.003,991.003,913.003,943.003,933.362,731,300
Feb 20, 20244,120.004,145.003,995.004,000.003,990.223,128,600
Feb 19, 20244,034.004,077.003,993.004,055.004,045.092,110,100
Feb 16, 20243,915.003,983.003,887.003,973.003,963.292,802,700
Feb 15, 20243,920.003,922.003,860.003,878.003,868.521,968,400
Feb 14, 20243,888.003,927.003,867.003,897.003,887.472,486,700
Feb 13, 20243,926.003,954.003,879.003,919.003,909.422,974,500
Feb 09, 20243,820.003,912.003,796.003,876.003,866.533,553,800
Feb 08, 20243,780.003,849.003,715.003,802.003,792.714,542,300
Feb 07, 20243,660.003,838.003,658.003,775.003,765.776,331,200
Feb 06, 20243,692.003,712.003,657.003,657.003,648.062,503,200
Feb 05, 20243,670.003,718.003,637.003,712.003,702.932,062,000
Feb 02, 20243,649.003,660.003,606.003,637.003,628.111,739,700
Feb 01, 20243,613.003,663.003,613.003,639.003,630.101,961,500
Jan 31, 20243,589.003,644.003,577.003,644.003,635.092,373,400
Jan 30, 20243,601.003,609.003,579.003,591.003,582.221,454,700
Jan 29, 20243,560.003,604.003,553.003,602.003,593.201,707,900
Jan 26, 20243,629.003,637.003,568.003,568.003,559.281,939,900
Jan 25, 20243,615.003,643.003,607.003,629.003,620.131,649,600
Jan 24, 20243,569.003,623.003,565.003,609.003,600.182,241,700
Jan 23, 20243,625.003,647.003,591.003,606.003,597.192,041,400
Jan 22, 20243,626.003,629.003,597.003,625.003,616.141,505,100
Jan 19, 20243,623.003,627.003,582.003,598.003,589.212,108,400
Jan 18, 20243,583.003,601.003,548.003,575.003,566.262,002,400
Jan 17, 20243,547.003,587.003,527.003,551.003,542.322,830,700
Jan 16, 20243,450.003,565.003,450.003,516.003,507.412,068,100
Jan 15, 20243,450.003,519.003,450.003,514.003,505.41964,100
Jan 12, 20243,500.003,539.003,390.003,434.003,425.616,063,400
Jan 11, 20243,418.003,550.003,417.003,530.003,521.374,748,300
Jan 10, 20243,382.003,399.003,346.003,385.003,376.731,877,300
Jan 09, 20243,400.003,422.003,371.003,400.003,391.692,629,500
Jan 05, 20243,248.003,374.003,248.003,360.003,351.793,365,000
Jan 04, 20243,161.003,238.003,137.003,237.003,229.092,004,600
Dec 29, 20233,175.003,196.003,160.003,172.003,164.251,376,000
Dec 28, 20233,130.003,172.003,118.003,170.003,162.251,602,600
Dec 27, 20233,125.003,132.003,100.003,128.003,120.351,542,200
Dec 26, 20233,075.003,120.003,067.003,120.003,112.371,608,200
Dec 25, 20233,076.003,084.003,053.003,062.003,054.52796,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...