S B S Holdings, Inc.(JP:2384)
Â¥5,530.00-110.00 (-1.95%)
JP:2384
S B S Holdings, Inc. historical prices
Â¥5,530.00
At close:-110.00 (-1.95%)
Want to see JP:2384 full AI Analyst Report?
S B S Holdings, Inc. (2384) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,600.00 | 5,620.00 | 5,430.00 | 5,530.00 | 5,530.00 | -1.95% | 86,800 | 0.96 |
| Nov 10, 2026 | 5,670.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,640.00 | +3.11% | 63,300 | 0.70 |
| Nov 09, 2026 | 5,570.00 | 5,710.00 | 5,520.00 | 5,660.00 | 5,660.00 | +3.47% | 121,200 | 1.34 |
| Nov 06, 2026 | 5,910.00 | 5,930.00 | 5,410.00 | 5,470.00 | 5,470.00 | -8.99% | 148,600 | 1.69 |
| Nov 05, 2026 | 5,900.00 | 6,030.00 | 5,790.00 | 6,010.00 | 6,010.00 | +3.44% | 181,800 | 2.06 |
| Nov 04, 2026 | 5,890.00 | 5,950.00 | 5,730.00 | 5,810.00 | 5,810.00 | +0.00% | 171,900 | 1.93 |
| Nov 03, 2026 | 5,810.00 | 5,930.00 | 5,750.00 | 5,810.00 | 5,810.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,910.00 | 5,930.00 | 5,750.00 | 5,810.00 | 5,810.00 | -2.35% | 121,600 | 1.37 |
| Oct 30, 2026 | 5,880.00 | 5,980.00 | 5,880.00 | 5,950.00 | 5,950.00 | +1.19% | 98,200 | 1.11 |
| Oct 29, 2026 | 5,820.00 | 5,920.00 | 5,760.00 | 5,880.00 | 5,880.00 | +1.03% | 227,800 | 2.64 |
| Oct 28, 2026 | 5,760.00 | 5,850.00 | 5,730.00 | 5,820.00 | 5,820.00 | +1.04% | 68,000 | 0.79 |
| Oct 27, 2026 | 5,650.00 | 5,820.00 | 5,570.00 | 5,760.00 | 5,760.00 | +1.59% | 126,500 | 1.47 |
| Oct 26, 2026 | 6,000.00 | 6,000.00 | 5,670.00 | 5,670.00 | 5,670.00 | -5.03% | 110,300 | 1.29 |
| Oct 23, 2026 | 5,850.00 | 5,990.00 | 5,840.00 | 5,970.00 | 5,970.00 | +2.58% | 187,000 | 2.22 |
| Oct 22, 2026 | 5,600.00 | 5,910.00 | 5,600.00 | 5,820.00 | 5,820.00 | +3.93% | 159,300 | 1.92 |
| Oct 21, 2026 | 5,520.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,600.00 | +2.38% | 68,900 | 0.83 |
| Oct 20, 2026 | 5,630.00 | 5,650.00 | 5,380.00 | 5,470.00 | 5,470.00 | -3.19% | 50,800 | 0.60 |
| Oct 19, 2026 | 5,580.00 | 5,660.00 | 5,530.00 | 5,650.00 | 5,650.00 | +1.07% | 102,900 | 1.22 |
| Oct 16, 2026 | 5,680.00 | 5,750.00 | 5,420.00 | 5,590.00 | 5,590.00 | -1.58% | 260,600 | 3.16 |
| Oct 15, 2026 | 5,480.00 | 5,690.00 | 5,480.00 | 5,680.00 | 5,680.00 | +2.34% | 162,600 | 2.03 |
| Oct 14, 2026 | 5,460.00 | 5,570.00 | 5,410.00 | 5,550.00 | 5,550.00 | +1.83% | 97,300 | 1.19 |
| Oct 13, 2026 | 5,400.00 | 5,470.00 | 5,390.00 | 5,450.00 | 5,450.00 | +1.68% | 49,800 | 0.59 |
| Oct 12, 2026 | 5,360.00 | 5,370.00 | 5,220.00 | 5,360.00 | 5,360.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,240.00 | 5,370.00 | 5,220.00 | 5,360.00 | 5,360.00 | +3.28% | 65,100 | 0.76 |
| Oct 08, 2026 | 5,190.00 | 5,230.00 | 5,160.00 | 5,190.00 | 5,190.00 | +0.00% | 50,600 | 0.59 |
| Oct 07, 2026 | 5,140.00 | 5,220.00 | 5,090.00 | 5,190.00 | 5,190.00 | +0.00% | 68,200 | 0.80 |
| Oct 06, 2026 | 5,150.00 | 5,220.00 | 5,140.00 | 5,190.00 | 5,190.00 | +0.58% | 48,200 | 0.56 |
| Oct 05, 2026 | 5,120.00 | 5,220.00 | 5,100.00 | 5,160.00 | 5,160.00 | +0.98% | 83,700 | 0.97 |
| Oct 02, 2026 | 5,120.00 | 5,160.00 | 5,070.00 | 5,110.00 | 5,110.00 | -1.16% | 158,700 | 1.87 |
| Oct 01, 2026 | 5,190.00 | 5,230.00 | 5,110.00 | 5,170.00 | 5,170.00 | -1.15% | 155,400 | 1.86 |
| Sep 30, 2026 | 5,310.00 | 5,330.00 | 5,030.00 | 5,230.00 | 5,230.00 | -1.51% | 207,000 | 2.55 |
| Sep 29, 2026 | 5,330.00 | 5,400.00 | 5,110.00 | 5,310.00 | 5,310.00 | -0.93% | 185,300 | 2.33 |
| Sep 28, 2026 | 5,450.00 | 5,480.00 | 5,340.00 | 5,360.00 | 5,360.00 | -0.56% | 92,800 | 1.16 |
| Sep 25, 2026 | 5,330.00 | 5,410.00 | 5,330.00 | 5,390.00 | 5,390.00 | +1.32% | 78,900 | 0.98 |
| Sep 24, 2026 | 5,200.00 | 5,330.00 | 5,150.00 | 5,320.00 | 5,320.00 | +1.14% | 218,100 | 2.75 |
| Sep 23, 2026 | 5,110.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,110.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,110.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,110.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | +1.54% | 136,000 | 1.59 |
| Sep 17, 2026 | 5,060.00 | 5,190.00 | 5,060.00 | 5,180.00 | 5,180.00 | +2.17% | 91,500 | 1.07 |
| Sep 16, 2026 | 4,950.00 | 5,100.00 | 4,935.00 | 5,070.00 | 5,070.00 | +3.15% | 84,300 | 0.98 |
| Sep 15, 2026 | 4,925.00 | 4,940.00 | 4,895.00 | 4,915.00 | 4,915.00 | +0.82% | 26,100 | 0.30 |
| Sep 14, 2026 | 4,830.00 | 4,875.00 | 4,830.00 | 4,875.00 | 4,875.00 | +1.35% | 33,300 | 0.38 |
| Sep 11, 2026 | 4,770.00 | 4,830.00 | 4,770.00 | 4,810.00 | 4,810.00 | -0.62% | 48,300 | 0.54 |
| Sep 10, 2026 | 4,840.00 | 4,850.00 | 4,790.00 | 4,840.00 | 4,840.00 | -0.41% | 61,400 | 0.69 |
| Sep 09, 2026 | 4,935.00 | 4,955.00 | 4,830.00 | 4,860.00 | 4,860.00 | -2.31% | 43,800 | 0.49 |
| Sep 08, 2026 | 4,980.00 | 5,070.00 | 4,935.00 | 4,975.00 | 4,975.00 | -0.10% | 54,800 | 0.61 |
| Sep 07, 2026 | 4,990.00 | 5,020.00 | 4,950.00 | 4,980.00 | 4,980.00 | -0.99% | 46,400 | 0.51 |
| Sep 04, 2026 | 5,000.00 | 5,090.00 | 4,955.00 | 5,030.00 | 5,030.00 | +1.93% | 48,800 | 0.53 |
| Sep 03, 2026 | 4,920.00 | 4,985.00 | 4,830.00 | 4,935.00 | 4,935.00 | +0.30% | 110,100 | 1.21 |
