Advertisement
Advertisement
U.S. Markets close in 2 hrs 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

SBS Holdings, Inc. (2384.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,570.00+70.00 (+2.00%)
At close: 03:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022------
Jan 20, 2022------
Jan 19, 20223,465.003,520.003,440.003,500.003,500.00144,400
Jan 18, 20223,515.003,545.003,475.003,500.003,500.0070,000
Jan 17, 20223,500.003,515.003,485.003,500.003,500.0085,000
Jan 14, 20223,500.003,505.003,425.003,490.003,490.00138,800
Jan 13, 20223,545.003,555.003,500.003,510.003,510.0056,900
Jan 12, 20223,510.003,555.003,490.003,525.003,525.0063,000
Jan 11, 20223,575.003,575.003,400.003,495.003,495.00156,700
Jan 07, 20223,460.003,575.003,435.003,505.003,505.00166,700
Jan 06, 20223,370.003,475.003,345.003,420.003,420.00122,400
Jan 05, 20223,350.003,400.003,345.003,385.003,385.00112,900
Jan 04, 20223,335.003,340.003,295.003,330.003,330.0092,800
Dec 30, 20213,290.003,290.003,225.003,265.003,265.0042,100
Dec 29, 20213,240.003,265.003,220.003,255.003,255.0042,400
Dec 29, 202154 Dividend
Dec 28, 20213,290.003,310.003,260.003,300.003,246.0068,300
Dec 27, 20213,195.003,230.003,155.003,220.003,167.3161,300
Dec 24, 20213,290.003,290.003,215.003,215.003,162.3957,400
Dec 23, 20213,290.003,290.003,220.003,245.003,191.9035,900
Dec 22, 20213,225.003,270.003,210.003,245.003,191.9031,300
Dec 21, 20213,220.003,250.003,195.003,220.003,167.3162,200
Dec 20, 20213,275.003,280.003,205.003,210.003,157.4750,000
Dec 17, 20213,340.003,365.003,250.003,260.003,206.6577,500
Dec 16, 20213,395.003,405.003,305.003,355.003,300.1067,100
Dec 15, 20213,225.003,340.003,225.003,325.003,270.5964,500
Dec 14, 20213,380.003,395.003,220.003,270.003,216.49171,000
Dec 13, 20213,435.003,450.003,395.003,400.003,344.3649,200
Dec 10, 20213,435.003,435.003,360.003,420.003,364.0489,400
Dec 09, 20213,470.003,495.003,385.003,435.003,378.7980,300
Dec 08, 20213,600.003,615.003,465.003,470.003,413.2280,200
Dec 07, 20213,530.003,560.003,490.003,550.003,491.9168,900
Dec 06, 20213,480.003,485.003,415.003,465.003,408.3079,600
Dec 03, 20213,440.003,510.003,425.003,510.003,452.5651,100
Dec 02, 20213,460.003,460.003,400.003,430.003,373.8794,300
Dec 01, 20213,450.003,470.003,360.003,455.003,398.46114,500
Nov 30, 20213,505.003,560.003,445.003,465.003,408.30111,100
Nov 29, 20213,395.003,500.003,360.003,435.003,378.7994,000
Nov 26, 20213,525.003,525.003,425.003,455.003,398.4681,800
Nov 25, 20213,555.003,560.003,510.003,540.003,482.0746,300
Nov 24, 20213,610.003,640.003,550.003,565.003,506.6664,900
Nov 22, 20213,600.003,645.003,555.003,590.003,531.2564,000
Nov 19, 20213,565.003,615.003,525.003,570.003,511.5856,400
Nov 18, 20213,625.003,650.003,525.003,560.003,501.75104,200
Nov 17, 20213,680.003,770.003,640.003,665.003,605.03153,700
Nov 16, 20213,665.003,680.003,585.003,610.003,550.93126,200
Nov 15, 20213,500.003,650.003,475.003,595.003,536.17154,800
Nov 12, 20213,540.003,580.003,450.003,475.003,418.14165,700
Nov 11, 20213,625.003,680.003,550.003,570.003,511.58185,500
Nov 10, 20213,890.003,945.003,600.003,660.003,600.11337,000
Nov 09, 20213,900.003,910.003,820.003,860.003,796.84113,900
Nov 08, 20214,045.004,045.003,890.003,900.003,836.18121,500
Nov 05, 20214,115.004,170.004,035.004,050.003,983.7356,300
Nov 04, 20214,090.004,120.004,065.004,100.004,032.9182,200
Nov 02, 20214,085.004,125.004,065.004,065.003,998.4864,400
Nov 01, 20214,080.004,120.004,050.004,110.004,042.7547,500
Oct 29, 20214,090.004,090.004,020.004,035.003,968.9739,700
Oct 28, 20214,065.004,095.004,025.004,095.004,027.9945,600
Oct 27, 20214,075.004,080.003,995.004,065.003,998.4838,300
Oct 26, 20214,105.004,105.004,025.004,040.003,973.8940,800
Oct 25, 20214,030.004,120.004,025.004,090.004,023.0752,100
Oct 22, 20214,000.004,095.003,965.004,035.003,968.9771,800
Oct 21, 20214,150.004,165.004,030.004,030.003,964.0576,300
Oct 20, 20214,280.004,305.004,150.004,180.004,111.60114,700
Oct 19, 20214,175.004,270.004,150.004,250.004,180.4562,900
Oct 18, 20214,200.004,230.004,140.004,195.004,126.3561,700
Oct 15, 20214,125.004,150.004,105.004,135.004,067.3466,800
Oct 14, 20214,035.004,100.003,970.004,085.004,018.1545,700
Oct 13, 20214,015.004,085.004,000.004,040.003,973.8947,000
Oct 12, 20214,105.004,105.004,025.004,080.004,013.2459,200
Oct 11, 20214,005.004,125.003,975.004,115.004,047.6671,500
Oct 08, 20213,965.004,020.003,945.003,960.003,895.2068,200
Oct 07, 20213,860.003,975.003,855.003,925.003,860.7762,300
Oct 06, 20213,950.004,025.003,875.003,885.003,821.43103,100
Oct 05, 20213,945.003,955.003,810.003,910.003,846.02265,600
Oct 04, 20214,190.004,215.003,945.004,015.003,949.30169,200
Oct 01, 20214,155.004,205.004,105.004,150.004,082.09113,300
Sep 30, 20214,260.004,330.004,210.004,225.004,155.8697,000
Sep 29, 20214,160.004,260.004,100.004,240.004,170.6297,100
Sep 28, 20214,330.004,330.004,180.004,230.004,160.78107,700
Sep 27, 20214,390.004,405.004,310.004,325.004,254.2388,500
Sep 24, 20214,275.004,315.004,230.004,305.004,234.5598,400
Sep 22, 20214,205.004,245.004,150.004,150.004,082.0973,200
Sep 21, 20214,120.004,275.004,070.004,245.004,175.5493,300
Sep 17, 20214,250.004,270.004,235.004,240.004,170.6290,200
Sep 16, 20214,215.004,265.004,195.004,250.004,180.4587,400
Sep 15, 20214,205.004,265.004,160.004,195.004,126.3588,400
Sep 14, 20214,200.004,285.004,180.004,275.004,205.0595,500
Sep 13, 20214,035.004,200.004,025.004,190.004,121.4482,900
Sep 10, 20214,085.004,100.004,035.004,090.004,023.0769,900
Sep 09, 20214,050.004,090.004,020.004,075.004,008.3262,500
Sep 08, 20214,040.004,135.004,040.004,120.004,052.5847,500
Sep 07, 20214,120.004,150.004,030.004,070.004,003.4097,600
Sep 06, 20213,940.004,020.003,920.004,005.003,939.4678,000
Sep 03, 20213,925.003,945.003,885.003,905.003,841.1058,100
Sep 02, 20213,900.003,935.003,870.003,910.003,846.0287,900
Sep 01, 20214,000.004,000.003,865.003,915.003,850.9482,000
Aug 31, 20213,925.003,965.003,880.003,960.003,895.2088,400
Aug 30, 20213,835.003,995.003,800.003,995.003,929.63126,800
Aug 27, 20213,815.003,815.003,760.003,780.003,718.1542,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement