SBI Holdings, Inc.(8473) Historical

52 Week High Oct 9, 2025

3,862.0 JPY

52 Week Low Apr 7, 2025

1,541.5 JPY

Yearly High Oct 9, 2025

3,862.0 JPY

Yearly Low Apr 7, 2025

1,541.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	3,380	3,472	3,353	3,456	+119	+3.57%	5,247,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	3,374.0	3,395.0	3,337.0	3,337.0	-32.0	-0.95%	3,393,400
Dec 10, 2025	3,400.0	3,411.0	3,345.0	3,369.0	+4.0	+0.12%	4,585,800
Dec 9, 2025	3,374.0	3,400.0	3,342.0	3,365.0	-9.0	-0.27%	3,429,500
Dec 8, 2025	3,333.0	3,389.0	3,295.0	3,374.0	+60.0	+1.81%	4,011,200
Dec 5, 2025	3,311.0	3,334.0	3,260.0	3,314.0	+3.0	+0.09%	3,939,500
Dec 4, 2025	3,210.0	3,326.0	3,201.0	3,311.0	+85.0	+2.63%	3,435,600
Dec 3, 2025	3,186.0	3,287.0	3,184.0	3,226.0	+40.0	+1.26%	3,477,500
Dec 2, 2025	3,263.0	3,281.0	3,185.0	3,186.0	-65.0	-2.00%	4,224,300
Dec 1, 2025	3,313.0	3,340.0	3,240.0	3,251.0	-37.0	-1.13%	4,215,600
Nov 28, 2025	3,289.0	3,334.0	3,267.0	3,288.0	+3.0	+0.09%	4,322,400
Nov 27, 2025	3,317.0	3,319.0	3,271.0	3,285.0	-5.5	-0.17%	3,272,700
Nov 26, 2025	3,212.0	3,306.5	3,183.5	3,290.5	+119.0	+3.75%	5,326,600
Nov 25, 2025	3,190.0	3,214.5	3,135.0	3,171.5	-6.5	-0.20%	5,089,400
Nov 21, 2025	3,000.0	3,190.5	2,978.5	3,178.0	+8.0	+0.25%	13,170,800
Nov 20, 2025	3,201.5	3,204.5	3,141.0	3,170.0	+55.5	+1.78%	5,847,800
Nov 19, 2025	3,175.0	3,183.5	3,074.0	3,114.5	-60.5	-1.91%	8,301,400
Nov 18, 2025	3,311.5	3,330.0	3,175.0	3,175.0	-182.5	-5.44%	9,460,800
Nov 17, 2025	3,512.5	3,527.5	3,337.0	3,357.5	-218.5	-6.11%	9,214,200
Nov 14, 2025	3,497.5	3,643.5	3,487.5	3,576.0	+3.5	+0.10%	7,963,000
Nov 13, 2025	3,602.5	3,664.0	3,542.0	3,572.5	+88.5	+2.54%	8,507,200