kabutan

Japan Securities Finance Co.,Ltd.(8511) Historical

8511
TSE Prime
Japan Securities Finance Co.,Ltd.
1,952
JPY
-80
(-3.94%)
Dec 5, 2:22 pm JST
12.60
USD
Dec 5, 12:22 am EST
Result
PTS
outside of trading hours
1,953
Dec 5, 2:19 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
2,129 JPY
52 Week Low Apr 7, 2025
1,456 JPY
Yearly High Jan 7, 2025
2,125 JPY
Yearly Low Apr 7, 2025
1,456 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,949 2,035 1,907 1,952 +12 +0.62% 1,321,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,880 1,947 1,857 1,940 +74 +3.97% 837,900
Nov 21, 2025 1,811 1,866 1,794 1,866 +65 +3.61% 1,097,900
Nov 14, 2025 1,786 1,833 1,778 1,801 +24 +1.35% 1,047,400
Nov 7, 2025 1,768 1,793 1,735 1,777 +5 +0.28% 607,900
Oct 31, 2025 1,800 1,816 1,763 1,772 -17 -0.95% 945,200
Oct 24, 2025 1,827 1,843 1,784 1,789 -19 -1.05% 840,100
Oct 17, 2025 1,754 1,818 1,749 1,808 +18 +1.01% 520,700
Oct 10, 2025 1,830 1,837 1,783 1,790 +7 +0.39% 828,600
Oct 3, 2025 1,863 1,872 1,773 1,783 -113 -5.96% 1,036,200
Sep 26, 2025 1,877 1,906 1,860 1,896 +19 +1.01% 784,600
Sep 19, 2025 1,905 1,919 1,865 1,877 -28 -1.47% 894,300
Sep 12, 2025 1,895 1,926 1,873 1,905 +23 +1.22% 1,101,300
Sep 5, 2025 1,842 1,892 1,824 1,882 +40 +2.17% 1,023,200
Aug 29, 2025 1,836 1,877 1,806 1,842 +12 +0.66% 781,000
Aug 22, 2025 1,878 1,878 1,822 1,830 -40 -2.14% 1,046,800
Aug 15, 2025 1,847 1,885 1,825 1,870 +31 +1.69% 1,209,200
Aug 8, 2025 1,821 1,896 1,810 1,839 -11 -0.59% 885,200
Aug 1, 2025 1,822 1,855 1,783 1,850 +23 +1.26% 991,600
Jul 25, 2025 1,781 1,841 1,759 1,827 +32 +1.78% 663,100
Jul 18, 2025 1,775 1,822 1,766 1,795 +10 +0.56% 665,400