Singapore markets closed

SBI Holdings, Inc. (8473.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,150.00+88.00 (+2.17%)
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20244,096.004,150.004,076.004,150.004,150.002,489,700
31 May 20243,935.004,084.003,928.004,062.004,062.005,544,800
30 May 20243,861.003,910.003,852.003,892.003,892.001,192,600
29 May 20243,944.003,967.003,896.003,900.003,900.001,079,200
28 May 20243,990.003,993.003,944.003,944.003,944.001,113,200
27 May 20243,979.003,999.003,955.003,999.003,999.001,073,100
24 May 20243,945.003,984.003,939.003,954.003,954.00950,700
23 May 20243,972.004,009.003,948.003,995.003,995.001,061,900
22 May 20243,979.004,009.003,952.004,005.004,005.001,192,500
21 May 20244,018.004,058.003,939.003,940.003,940.001,829,700
20 May 20243,930.004,019.003,918.004,005.004,005.002,361,500
17 May 20243,839.003,901.003,822.003,901.003,901.00955,500
16 May 20243,835.003,846.003,775.003,845.003,845.001,637,600
15 May 20243,883.003,884.003,824.003,833.003,833.001,430,100
14 May 20243,901.003,929.003,825.003,848.003,848.001,530,800
13 May 20243,900.003,932.003,851.003,913.003,913.001,855,800
10 May 20243,812.003,970.003,803.003,970.003,970.003,579,600
09 May 20243,791.003,812.003,771.003,781.003,781.001,052,900
08 May 20243,782.003,811.003,773.003,773.003,773.001,028,800
07 May 20243,795.003,803.003,770.003,800.003,800.001,093,500
02 May 20243,745.003,784.003,730.003,768.003,768.001,055,900
01 May 20243,815.003,820.003,760.003,780.003,780.001,268,400
30 Apr 20243,885.003,889.003,813.003,852.003,852.001,685,900
26 Apr 20243,810.003,895.003,784.003,856.003,856.003,591,200
25 Apr 20243,843.003,862.003,799.003,799.003,799.001,202,400
24 Apr 20243,824.003,862.003,812.003,851.003,851.001,367,200
23 Apr 20243,792.003,808.003,778.003,792.003,792.001,266,000
22 Apr 20243,712.003,771.003,701.003,750.003,750.001,823,500
19 Apr 20243,665.003,712.003,605.003,645.003,645.001,950,500
18 Apr 20243,651.003,734.003,637.003,714.003,714.001,312,500
17 Apr 20243,800.003,801.003,664.003,674.003,674.002,024,500
16 Apr 20243,810.003,827.003,768.003,777.003,777.001,657,100
15 Apr 20243,830.003,861.003,794.003,854.003,854.001,149,900
12 Apr 20243,874.003,885.003,840.003,852.003,852.00958,600
11 Apr 20243,818.003,877.003,814.003,844.003,844.00975,100
10 Apr 20243,883.003,890.003,858.003,867.003,867.001,305,400
09 Apr 20243,883.003,928.003,883.003,922.003,922.001,195,500
08 Apr 20243,851.003,922.003,842.003,880.003,880.001,830,100
05 Apr 20243,831.003,836.003,765.003,803.003,803.001,928,900
04 Apr 20243,880.003,893.003,847.003,884.003,884.001,274,700
03 Apr 20243,805.003,856.003,763.003,843.003,843.001,641,900
02 Apr 20243,817.003,843.003,801.003,825.003,825.001,299,200
01 Apr 20243,954.003,970.003,800.003,800.003,800.002,386,300
29 Mar 20243,976.003,992.003,931.003,942.003,942.001,120,500
28 Mar 20243,950.003,998.003,926.003,955.003,955.003,087,600
28 Mar 202410 Dividend
27 Mar 20244,075.004,108.004,062.004,091.004,081.003,781,500
26 Mar 20244,061.004,095.004,049.004,075.004,065.041,672,200
25 Mar 20244,113.004,116.004,063.004,067.004,057.062,095,600
22 Mar 20244,071.004,144.004,053.004,129.004,118.913,285,500
21 Mar 20244,090.004,093.004,015.004,052.004,042.102,569,400
19 Mar 20243,961.004,131.003,951.004,038.004,028.134,161,400
18 Mar 20243,890.003,953.003,874.003,951.003,941.341,789,700
15 Mar 20243,821.003,884.003,820.003,856.003,846.571,972,800
14 Mar 20243,800.003,841.003,786.003,840.003,830.611,682,100
13 Mar 20243,870.003,870.003,772.003,788.003,778.742,264,700
12 Mar 20243,788.003,824.003,753.003,807.003,797.692,458,000
11 Mar 20243,924.003,926.003,790.003,828.003,818.643,140,900
08 Mar 20243,947.003,988.003,931.003,953.003,943.342,218,900
07 Mar 20243,990.004,056.003,963.003,983.003,973.263,225,200
06 Mar 20243,975.004,004.003,932.003,968.003,958.302,509,700
05 Mar 20243,920.003,980.003,905.003,968.003,958.302,111,800
04 Mar 20243,998.003,998.003,929.003,940.003,930.372,447,300
01 Mar 20243,996.004,007.003,967.003,989.003,979.253,082,900
29 Feb 20243,999.004,029.003,969.004,025.004,015.162,632,300
28 Feb 20243,960.004,005.003,957.004,000.003,990.221,854,100
27 Feb 20243,969.004,009.003,957.003,965.003,955.311,955,700
26 Feb 20244,028.004,029.003,940.003,945.003,935.362,522,000
22 Feb 20243,979.003,983.003,950.003,975.003,965.281,946,700
21 Feb 20243,990.003,991.003,913.003,943.003,933.362,731,300
20 Feb 20244,120.004,145.003,995.004,000.003,990.223,128,600
19 Feb 20244,034.004,077.003,993.004,055.004,045.092,110,100
16 Feb 20243,915.003,983.003,887.003,973.003,963.292,802,700
15 Feb 20243,920.003,922.003,860.003,878.003,868.521,968,400
14 Feb 20243,888.003,927.003,867.003,897.003,887.472,486,700
13 Feb 20243,926.003,954.003,879.003,919.003,909.422,974,500
09 Feb 20243,820.003,912.003,796.003,876.003,866.533,553,800
08 Feb 20243,780.003,849.003,715.003,802.003,792.714,542,300
07 Feb 20243,660.003,838.003,658.003,775.003,765.776,331,200
06 Feb 20243,692.003,712.003,657.003,657.003,648.062,503,200
05 Feb 20243,670.003,718.003,637.003,712.003,702.932,062,000
02 Feb 20243,649.003,660.003,606.003,637.003,628.111,739,700
01 Feb 20243,613.003,663.003,613.003,639.003,630.101,961,500
31 Jan 20243,589.003,644.003,577.003,644.003,635.092,373,400
30 Jan 20243,601.003,609.003,579.003,591.003,582.221,454,700
29 Jan 20243,560.003,604.003,553.003,602.003,593.201,707,900
26 Jan 20243,629.003,637.003,568.003,568.003,559.281,939,900
25 Jan 20243,615.003,643.003,607.003,629.003,620.131,649,600
24 Jan 20243,569.003,623.003,565.003,609.003,600.182,241,700
23 Jan 20243,625.003,647.003,591.003,606.003,597.192,041,400
22 Jan 20243,626.003,629.003,597.003,625.003,616.141,505,100
19 Jan 20243,623.003,627.003,582.003,598.003,589.212,108,400
18 Jan 20243,583.003,601.003,548.003,575.003,566.262,002,400
17 Jan 20243,547.003,587.003,527.003,551.003,542.322,830,700
16 Jan 20243,450.003,565.003,450.003,516.003,507.412,068,100
15 Jan 20243,450.003,519.003,450.003,514.003,505.41964,100
12 Jan 20243,500.003,539.003,390.003,434.003,425.616,063,400
11 Jan 20243,418.003,550.003,417.003,530.003,521.374,748,300
10 Jan 20243,382.003,399.003,346.003,385.003,376.731,877,300
09 Jan 20243,400.003,422.003,371.003,400.003,391.692,629,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...