8473.T - SBI Holdings, Inc.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20202,452.002,457.002,435.002,436.002,436.00877,800
Feb 20, 20202,477.002,484.002,451.002,462.002,462.00988,600
Feb 19, 20202,445.002,478.002,445.002,451.002,451.001,027,200
Feb 18, 20202,440.002,459.002,424.002,429.002,429.00859,800
Feb 17, 20202,461.002,462.002,430.002,448.002,448.001,491,400
Feb 14, 20202,493.002,519.002,479.002,496.002,496.001,213,800
Feb 13, 20202,519.002,531.002,498.002,520.002,520.001,162,300
Feb 12, 20202,505.002,535.002,501.002,519.002,519.002,492,600
Feb 10, 20202,460.002,477.002,450.002,473.002,473.00905,100
Feb 07, 20202,519.002,523.002,457.002,481.002,481.001,543,700
Feb 06, 20202,509.002,513.002,480.002,492.002,492.002,222,400
Feb 05, 20202,540.002,540.002,482.002,506.002,506.002,298,900
Feb 04, 20202,532.002,553.002,507.002,512.002,512.002,441,200
Feb 03, 20202,530.002,539.002,454.002,512.002,512.003,286,900
Jan 31, 20202,499.002,622.002,495.002,578.002,578.004,220,800
Jan 30, 20202,447.002,484.002,425.002,467.002,467.003,016,200
Jan 29, 20202,393.002,407.002,365.002,392.002,392.00928,700
Jan 28, 20202,358.002,403.002,348.002,397.002,397.00957,100
Jan 27, 20202,371.002,402.002,362.002,395.002,395.001,269,700
Jan 24, 20202,446.002,454.002,401.002,407.002,407.001,381,100
Jan 23, 20202,461.002,494.002,444.002,457.002,457.001,585,900
Jan 22, 20202,438.002,456.002,426.002,449.002,449.00971,300
Jan 21, 20202,455.002,460.002,431.002,452.002,452.00819,300
Jan 20, 20202,459.002,484.002,448.002,458.002,458.001,217,300
Jan 17, 20202,442.002,443.002,418.002,421.002,421.00773,000
Jan 16, 20202,453.002,457.002,414.002,426.002,426.00872,300
Jan 15, 20202,421.002,444.002,410.002,438.002,438.001,507,400
Jan 14, 20202,455.002,458.002,398.002,417.002,417.001,185,300
Jan 10, 20202,396.002,441.002,394.002,439.002,439.001,992,600
Jan 09, 20202,430.002,443.002,390.002,392.002,392.001,678,900
Jan 08, 20202,377.002,401.002,352.002,388.002,388.001,846,000
Jan 07, 20202,300.002,406.002,299.002,405.002,405.003,432,200
Jan 06, 20202,274.002,291.002,253.002,282.002,282.001,677,600
Dec 30, 20192,315.002,321.002,297.002,315.002,315.00794,500
Dec 27, 20192,327.002,332.002,313.002,317.002,317.00955,100
Dec 26, 20192,296.002,307.002,293.002,300.002,300.00702,800
Dec 25, 20192,317.002,317.002,293.002,300.002,300.00813,300
Dec 24, 20192,320.002,324.002,306.002,315.002,315.00737,200
Dec 23, 20192,310.002,329.002,310.002,320.002,320.00908,500
Dec 20, 20192,270.002,303.002,264.002,300.002,300.001,464,200
Dec 19, 20192,295.002,302.002,261.002,295.002,295.001,593,800
Dec 18, 20192,319.002,322.002,301.002,322.002,322.00869,600
Dec 17, 20192,341.002,361.002,306.002,321.002,321.001,285,300
Dec 16, 20192,295.002,322.002,293.002,317.002,317.00818,900
Dec 13, 20192,299.002,315.002,291.002,295.002,295.002,122,400
Dec 12, 20192,283.002,290.002,246.002,260.002,260.001,261,100
Dec 11, 20192,293.002,295.002,258.002,278.002,278.001,610,000
Dec 10, 20192,334.002,336.002,297.002,305.002,305.001,227,600
Dec 09, 20192,341.002,361.002,326.002,334.002,334.001,569,200
Dec 06, 20192,303.002,322.002,301.002,322.002,322.001,470,800
Dec 05, 20192,288.002,317.002,277.002,306.002,306.002,583,700
Dec 04, 20192,232.002,271.002,219.002,269.002,269.001,479,800
Dec 03, 20192,232.002,268.002,228.002,260.002,260.001,439,000
Dec 02, 20192,251.002,265.002,237.002,258.002,258.001,810,100
Nov 29, 20192,262.002,282.002,254.002,273.002,273.001,395,800
Nov 28, 20192,286.002,286.002,242.002,248.002,248.001,244,000
Nov 27, 20192,284.002,292.002,261.002,272.002,272.001,693,300
Nov 26, 20192,330.002,332.002,271.002,280.002,280.002,207,500
Nov 25, 20192,252.002,309.002,239.002,309.002,309.002,782,900
Nov 22, 20192,220.002,242.002,213.002,225.002,225.001,699,900
Nov 21, 20192,220.002,270.002,208.002,229.002,229.001,539,500
Nov 20, 20192,220.002,252.002,205.002,237.002,237.002,022,300
Nov 19, 20192,309.002,316.002,253.002,257.002,257.002,426,900
Nov 18, 20192,378.002,386.002,275.002,296.002,296.003,909,500
Nov 15, 20192,369.002,426.002,364.002,393.002,393.001,251,300
Nov 14, 20192,408.002,417.002,383.002,397.002,397.00983,400
Nov 13, 20192,400.002,432.002,389.002,414.002,414.001,147,700
Nov 12, 20192,366.002,420.002,354.002,416.002,416.001,301,200
Nov 11, 20192,391.002,399.002,349.002,357.002,357.001,377,400
Nov 08, 20192,420.002,427.002,362.002,368.002,368.002,373,400
Nov 07, 20192,407.002,428.002,395.002,405.002,405.001,336,500
Nov 06, 20192,413.002,436.002,390.002,435.002,435.001,522,600
Nov 05, 20192,384.002,431.002,365.002,413.002,413.001,990,300
Nov 01, 20192,323.002,379.002,315.002,334.002,334.002,237,200
Oct 31, 20192,458.002,502.002,353.002,370.002,370.003,806,100
Oct 30, 20192,415.002,436.002,383.002,432.002,432.002,997,900
Oct 29, 20192,407.002,442.002,399.002,400.002,400.001,924,200
Oct 28, 20192,372.002,386.002,361.002,372.002,372.001,378,600
Oct 25, 20192,347.002,363.002,326.002,350.002,350.001,581,900
Oct 24, 20192,330.002,355.002,291.002,351.002,351.002,318,000
Oct 23, 20192,350.002,370.002,318.002,357.002,357.001,768,200
Oct 21, 20192,295.002,356.002,292.002,343.002,343.001,641,200
Oct 18, 20192,296.002,305.002,267.002,289.002,289.001,237,700
Oct 17, 20192,260.002,303.002,250.002,294.002,294.001,180,100
Oct 16, 20192,329.002,332.002,268.002,278.002,278.002,192,200
Oct 15, 20192,289.002,315.002,271.002,292.002,292.001,957,800
Oct 11, 20192,278.002,312.002,269.002,285.002,285.004,139,100
Oct 10, 20192,139.002,235.002,137.002,228.002,228.003,490,900
Oct 09, 20192,116.002,128.002,105.002,126.002,126.002,131,500
Oct 08, 20192,160.002,177.002,149.002,149.002,149.001,680,900
Oct 07, 20192,173.002,193.002,150.002,158.002,158.001,185,300
Oct 04, 20192,172.002,174.002,145.002,158.002,158.001,828,300
Oct 03, 20192,200.002,216.002,162.002,186.002,186.002,661,700
Oct 02, 20192,277.002,282.002,226.002,257.002,257.002,557,600
Oct 01, 20192,322.002,350.002,319.002,331.002,331.001,051,400
Sep 30, 20192,338.002,354.002,301.002,311.002,311.001,413,200
Sep 27, 20192,358.002,377.002,324.002,351.002,351.001,610,200
Sep 27, 201920 Dividend
Sep 26, 20192,425.002,459.002,397.002,405.002,385.001,851,100
Sep 25, 20192,405.002,408.002,366.002,371.002,351.282,211,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...