SBI Holdings, Inc.(8473) Historical

52 Week High Jan 15, 2026

3,866.0 JPY

52 Week Low Apr 7, 2025

1,541.5 JPY

Yearly High Jan 15, 2026

3,866.0 JPY

Yearly Low Apr 7, 2025

1,541.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,499	3,538	3,470	3,514	+32	+0.92%	3,146,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,482.0	3,523.0	3,458.0	3,482.0	-44.0	-1.25%	3,375,100
Jan 27, 2026	3,500.0	3,531.0	3,482.0	3,526.0	+32.0	+0.92%	2,363,600
Jan 26, 2026	3,526.0	3,532.0	3,483.0	3,494.0	-82.0	-2.29%	2,755,600
Jan 23, 2026	3,570.0	3,608.0	3,531.0	3,576.0	+34.0	+0.96%	3,188,900
Jan 22, 2026	3,550.0	3,552.0	3,492.0	3,542.0	+42.0	+1.20%	3,646,900
Jan 21, 2026	3,480.0	3,536.0	3,471.0	3,500.0	-87.0	-2.43%	4,187,200
Jan 20, 2026	3,700.0	3,701.0	3,580.0	3,587.0	-135.0	-3.63%	3,880,500
Jan 19, 2026	3,780.0	3,811.0	3,695.0	3,722.0	-86.0	-2.26%	3,921,500
Jan 16, 2026	3,800.0	3,859.0	3,768.0	3,808.0	-12.0	-0.31%	4,316,600
Jan 15, 2026	3,820.0	3,866.0	3,760.0	3,820.0	+96.0	+2.58%	6,109,700
Jan 14, 2026	3,693.0	3,724.0	3,583.0	3,724.0	+84.0	+2.31%	5,709,800
Jan 13, 2026	3,642.0	3,686.0	3,626.0	3,640.0	+85.0	+2.39%	6,525,900
Jan 9, 2026	3,495.0	3,561.0	3,490.0	3,555.0	+104.0	+3.01%	3,642,100
Jan 8, 2026	3,499.0	3,529.0	3,451.0	3,451.0	-68.0	-1.93%	3,480,500
Jan 7, 2026	3,521.0	3,556.0	3,497.0	3,519.0	-104.0	-2.87%	5,099,700
Jan 6, 2026	3,510.0	3,623.0	3,509.0	3,623.0	+163.0	+4.71%	5,793,500
Jan 5, 2026	3,410.0	3,505.0	3,410.0	3,460.0	+85.0	+2.52%	4,927,400
Dec 30, 2025	3,419.0	3,425.0	3,375.0	3,375.0	-85.0	-2.46%	2,194,300
Dec 29, 2025	3,460.0	3,489.0	3,421.0	3,460.0	+43.0	+1.26%	2,875,800
Dec 26, 2025	3,401.0	3,425.0	3,380.0	3,417.0	+39.0	+1.15%	2,557,700