kabutan

SBI Leasing Services Co., Ltd.(5834) Historical

5834
TSE Growth
SBI Leasing Services Co., Ltd.
5,170
JPY
-50
(-0.96%)
Dec 5, 3:30 pm JST
33.44
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
5,156
Dec 5, 2:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
5,530 JPY
52 Week Low Apr 7, 2025
2,436 JPY
Yearly High Aug 12, 2025
5,530 JPY
Yearly Low Apr 7, 2025
2,436 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,440 5,450 5,080 5,170 -230 -4.26% 118,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,150 5,400 5,120 5,400 +290 +5.68% 269,500
Nov 21, 2025 5,150 5,190 4,880 5,110 -70 -1.35% 200,500
Nov 14, 2025 4,890 5,220 4,855 5,180 +360 +7.47% 189,300
Nov 7, 2025 5,020 5,070 4,730 4,820 -200 -3.98% 263,200
Oct 31, 2025 5,100 5,360 4,950 5,020 -80 -1.57% 672,200
Oct 24, 2025 4,955 5,250 4,945 5,100 +180 +3.66% 229,200
Oct 17, 2025 4,800 5,040 4,755 4,920 +50 +1.03% 145,600
Oct 10, 2025 4,950 5,190 4,870 4,870 -10 -0.20% 152,500
Oct 3, 2025 5,170 5,170 4,795 4,880 -280 -5.43% 132,400
Sep 26, 2025 5,230 5,410 5,020 5,160 +30 +0.58% 139,900
Sep 19, 2025 4,950 5,200 4,870 5,130 +195 +3.95% 219,000
Sep 12, 2025 5,100 5,100 4,800 4,935 -65 -1.30% 186,300
Sep 5, 2025 5,130 5,150 4,755 5,000 -190 -3.66% 339,000
Aug 29, 2025 5,310 5,510 5,170 5,190 +50 +0.97% 244,100
Aug 22, 2025 5,500 5,510 5,020 5,140 -200 -3.75% 286,600
Aug 15, 2025 5,500 5,530 5,240 5,340 -80 -1.48% 292,700
Aug 8, 2025 4,905 5,480 4,810 5,420 +410 +8.18% 436,000
Aug 1, 2025 4,540 5,100 4,345 5,010 +540 +12.08% 1,193,700
Jul 25, 2025 4,425 4,640 4,225 4,470 +45 +1.02% 335,600
Jul 18, 2025 4,220 4,440 4,125 4,425 +250 +5.99% 208,900