SBS Holdings, Inc.
2384.T · JPX
Market open¥4,725.00¥165.00 (+3.62%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 21, 2026 | ¥4,725.00 | ¥4,725.00 | ¥4,725.00 | ¥4,725.00 | ¥4,725.00 | 300.00 |
| July 21, 2026 | ¥4,720.00 | ¥4,720.00 | ¥4,720.00 | ¥4,720.00 | ¥4,720.00 | 72.70K |
| July 21, 2026 | ¥4,705.00 | ¥4,715.00 | ¥4,705.00 | ¥4,710.00 | ¥4,710.00 | — |
| July 21, 2026 | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | — |
| July 21, 2026 | ¥4,705.00 | ¥4,705.00 | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | — |
| July 21, 2026 | ¥4,705.00 | ¥4,705.00 | ¥4,705.00 | ¥4,705.00 | ¥4,705.00 | — |
| July 21, 2026 | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | — |
| July 21, 2026 | ¥4,720.00 | ¥4,720.00 | ¥4,720.00 | ¥4,720.00 | ¥4,720.00 | — |
| July 21, 2026 | ¥4,710.00 | ¥4,715.00 | ¥4,710.00 | ¥4,715.00 | ¥4,715.00 | — |
| July 21, 2026 | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | — |
| July 21, 2026 | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | — |
| July 21, 2026 | ¥4,710.00 | ¥4,710.00 | ¥4,710.00 | ¥4,710.00 | ¥4,710.00 | — |
| July 21, 2026 | ¥4,710.00 | ¥4,710.00 | ¥4,710.00 | ¥4,710.00 | ¥4,710.00 | — |
| July 21, 2026 | ¥4,710.00 | ¥4,710.00 | ¥4,710.00 | ¥4,710.00 | ¥4,710.00 | — |
| July 21, 2026 | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | — |
| July 21, 2026 | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | ¥4,715.00 | — |
| July 21, 2026 | ¥4,720.00 | ¥4,720.00 | ¥4,710.00 | ¥4,710.00 | ¥4,710.00 | — |
| July 21, 2026 | ¥4,715.00 | ¥4,720.00 | ¥4,715.00 | ¥4,720.00 | ¥4,720.00 | — |
| July 21, 2026 | ¥4,715.00 | ¥4,720.00 | ¥4,715.00 | ¥4,720.00 | ¥4,720.00 | 800.00 |
| July 21, 2026 | ¥4,720.00 | ¥4,720.00 | ¥4,720.00 | ¥4,720.00 | ¥4,720.00 | 200.00 |
| July 21, 2026 | ¥4,710.00 | ¥4,720.00 | ¥4,710.00 | ¥4,720.00 | ¥4,720.00 | — |
| July 21, 2026 | ¥4,705.00 | ¥4,705.00 | ¥4,705.00 | ¥4,705.00 | ¥4,705.00 | 100.00 |
| July 21, 2026 | ¥4,700.00 | ¥4,705.00 | ¥4,700.00 | ¥4,705.00 | ¥4,705.00 | — |
| July 21, 2026 | ¥4,690.00 | ¥4,695.00 | ¥4,690.00 | ¥4,695.00 | ¥4,695.00 | 600.00 |
| July 21, 2026 | ¥4,690.00 | ¥4,700.00 | ¥4,690.00 | ¥4,695.00 | ¥4,695.00 | — |
| July 21, 2026 | ¥4,690.00 | ¥4,690.00 | ¥4,690.00 | ¥4,690.00 | ¥4,690.00 | 100.00 |
| July 21, 2026 | ¥4,685.00 | ¥4,685.00 | ¥4,685.00 | ¥4,685.00 | ¥4,685.00 | 100.00 |
| July 21, 2026 | ¥4,695.00 | ¥4,695.00 | ¥4,685.00 | ¥4,685.00 | ¥4,685.00 | 800.00 |
| July 21, 2026 | ¥4,695.00 | ¥4,695.00 | ¥4,695.00 | ¥4,695.00 | ¥4,695.00 | 100.00 |
| July 21, 2026 | ¥4,695.00 | ¥4,700.00 | ¥4,695.00 | ¥4,700.00 | ¥4,700.00 | — |
| July 21, 2026 | ¥4,700.00 | ¥4,705.00 | ¥4,685.00 | ¥4,695.00 | ¥4,695.00 | — |
| July 21, 2026 | ¥4,690.00 | ¥4,695.00 | ¥4,690.00 | ¥4,695.00 | ¥4,695.00 | 400.00 |
| July 21, 2026 | ¥4,690.00 | ¥4,695.00 | ¥4,690.00 | ¥4,695.00 | ¥4,695.00 | — |
| July 21, 2026 | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | ¥4,700.00 | 100.00 |
| July 21, 2026 | ¥4,680.00 | ¥4,700.00 | ¥4,680.00 | ¥4,700.00 | ¥4,700.00 | — |
| July 21, 2026 | ¥4,670.00 | ¥4,690.00 | ¥4,670.00 | ¥4,680.00 | ¥4,680.00 | — |
| July 21, 2026 | ¥4,665.00 | ¥4,665.00 | ¥4,665.00 | ¥4,665.00 | ¥4,665.00 | 100.00 |
| July 21, 2026 | ¥4,665.00 | ¥4,665.00 | ¥4,665.00 | ¥4,665.00 | ¥4,665.00 | 100.00 |
| July 21, 2026 | ¥4,660.00 | ¥4,665.00 | ¥4,660.00 | ¥4,665.00 | ¥4,665.00 | 400.00 |
| July 21, 2026 | ¥4,655.00 | ¥4,660.00 | ¥4,655.00 | ¥4,660.00 | ¥4,660.00 | 600.00 |
| July 21, 2026 | ¥4,660.00 | ¥4,660.00 | ¥4,660.00 | ¥4,660.00 | ¥4,660.00 | 200.00 |
| July 21, 2026 | ¥4,665.00 | ¥4,665.00 | ¥4,665.00 | ¥4,665.00 | ¥4,665.00 | 100.00 |
| July 21, 2026 | ¥4,660.00 | ¥4,665.00 | ¥4,655.00 | ¥4,665.00 | ¥4,665.00 | — |
| July 21, 2026 | ¥4,660.00 | ¥4,660.00 | ¥4,660.00 | ¥4,660.00 | ¥4,660.00 | 200.00 |
| July 21, 2026 | ¥4,665.00 | ¥4,670.00 | ¥4,660.00 | ¥4,670.00 | ¥4,670.00 | 1.00K |
| July 21, 2026 | ¥4,645.00 | ¥4,665.00 | ¥4,645.00 | ¥4,665.00 | ¥4,665.00 | — |
| July 21, 2026 | ¥4,640.00 | ¥4,645.00 | ¥4,640.00 | ¥4,645.00 | ¥4,645.00 | 200.00 |
| July 21, 2026 | ¥4,660.00 | ¥4,660.00 | ¥4,645.00 | ¥4,645.00 | ¥4,645.00 | 300.00 |
| July 21, 2026 | ¥4,655.00 | ¥4,660.00 | ¥4,640.00 | ¥4,660.00 | ¥4,660.00 | — |
| July 21, 2026 | ¥4,655.00 | ¥4,655.00 | ¥4,655.00 | ¥4,655.00 | ¥4,655.00 | 300.00 |
| July 21, 2026 | ¥4,665.00 | ¥4,665.00 | ¥4,655.00 | ¥4,665.00 | ¥4,665.00 | — |
| July 21, 2026 | ¥4,655.00 | ¥4,670.00 | ¥4,655.00 | ¥4,670.00 | ¥4,670.00 | 1.70K |
| July 21, 2026 | ¥4,625.00 | ¥4,670.00 | ¥4,625.00 | ¥4,650.00 | ¥4,650.00 | 7.80K |
| July 21, 2026 | ¥4,615.00 | ¥4,630.00 | ¥4,615.00 | ¥4,620.00 | ¥4,620.00 | 1.50K |
| July 21, 2026 | ¥4,620.00 | ¥4,625.00 | ¥4,620.00 | ¥4,620.00 | ¥4,620.00 | 900.00 |
| July 21, 2026 | ¥4,585.00 | ¥4,620.00 | ¥4,560.00 | ¥4,620.00 | ¥4,620.00 | 6.10K |