Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

SBI Leasing Services Co.,Ltd. (5834) Historical Prices

JP:5834 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262,480.002,490.002,460.002,470.002,470.00-1.04%43,2000.88
Oct 30, 20262,510.002,546.002,481.002,496.002,496.00-1.15%50,9001.03
Oct 29, 20262,572.002,582.002,522.002,525.002,525.00-0.47%64,5001.29
Oct 28, 20262,616.002,616.002,460.002,537.002,537.00-1.51%400,6008.88
Oct 27, 20262,537.002,576.002,534.002,576.002,576.00+0.43%73,4001.59
Oct 26, 20262,539.002,581.002,512.002,565.002,565.00+1.26%80,7001.57
Oct 23, 20262,550.002,552.002,484.002,533.002,533.00-1.78%77,3001.50
Oct 22, 20262,592.002,610.002,566.002,579.002,579.00-1.00%39,7000.77
Oct 21, 20262,578.002,605.002,571.002,605.002,605.00+2.16%30,6000.58
Oct 20, 20262,640.002,640.002,550.002,550.002,550.00-3.63%75,0001.43
Oct 19, 20262,650.002,668.002,626.002,646.002,646.00-1.45%44,4000.84
Oct 16, 20262,650.002,687.002,635.002,685.002,685.00+2.29%30,4000.56
Oct 15, 20262,682.002,690.002,620.002,625.002,625.00-2.49%48,2000.90
Oct 14, 20262,711.002,711.002,675.002,692.002,692.00-0.70%14,5000.26
Oct 13, 20262,665.002,715.002,665.002,711.002,711.00+2.30%25,0000.45
Oct 12, 20262,650.002,673.002,637.002,650.002,650.00+0.00%00.00
Oct 09, 20262,651.002,673.002,637.002,650.002,650.00+0.38%44,8000.80
Oct 08, 20262,724.002,725.002,615.002,640.002,640.00-3.08%85,4001.54
Oct 07, 20262,744.002,748.002,720.002,724.002,724.00-0.69%17,2000.31
Oct 06, 20262,706.002,745.002,706.002,743.002,743.00+0.92%22,4000.40
Oct 05, 20262,758.002,758.002,704.002,718.002,718.00-0.77%27,1000.48
Oct 02, 20262,799.002,804.002,735.002,739.002,739.00-2.04%45,1000.80
Oct 01, 20262,846.002,846.002,768.002,796.002,796.00-1.38%56,6001.01
Sep 30, 20262,814.002,850.002,793.002,835.002,835.00+0.75%28,9000.51
Sep 29, 20262,845.002,845.002,804.002,814.002,814.00-1.09%28,7000.51
Sep 28, 20262,916.002,917.002,874.002,875.002,845.00-0.86%35,6000.63
Sep 25, 20262,888.002,918.002,873.002,900.002,869.74+1.29%59,3001.05
Sep 24, 20262,840.002,870.002,833.002,863.002,833.13+0.95%41,8000.73
Sep 23, 20262,836.002,846.002,812.002,836.002,806.41+0.00%00.00
Sep 22, 20262,836.002,846.002,812.002,836.002,806.41+0.00%00.00
Sep 21, 20262,836.002,846.002,812.002,836.002,806.41+0.00%00.00
Sep 18, 20262,840.002,846.002,812.002,836.002,806.41+0.50%23,8000.37
Sep 17, 20262,783.002,832.002,783.002,822.002,792.55+1.47%32,3000.50
Sep 16, 20262,776.002,824.002,776.002,781.002,751.98-0.75%36,1000.56
Sep 15, 20262,785.002,820.002,770.002,802.002,772.76+1.48%23,1000.35
Sep 14, 20262,746.002,777.002,720.002,761.002,732.19+0.69%41,5000.63
Sep 11, 20262,775.002,810.002,738.002,742.002,713.39-1.58%39,3000.59
Sep 10, 20262,793.002,810.002,775.002,786.002,756.93-1.10%22,4000.33
Sep 09, 20262,809.002,829.002,775.002,817.002,787.61+0.28%36,2000.52
Sep 08, 20262,780.002,845.002,754.002,809.002,779.69+0.64%68,0000.96
Sep 07, 20262,776.002,800.002,755.002,791.002,761.88+0.54%59,4000.84
Sep 04, 20262,710.002,776.002,710.002,776.002,747.03+1.95%46,2000.65
Sep 03, 20262,727.002,742.002,707.002,723.002,694.59+0.74%34,5000.48
Sep 02, 20262,733.002,742.002,703.002,703.002,674.79-1.60%72,3001.00
Sep 01, 20262,715.002,760.002,704.002,747.002,718.34+0.99%46,2000.63
Aug 31, 20262,701.002,722.002,687.002,720.002,691.62+0.22%39,9000.54
Aug 28, 20262,706.002,726.002,691.002,714.002,685.68+0.33%63,9000.85
Aug 27, 20262,712.002,725.002,698.002,705.002,676.77-0.26%32,8000.43
Aug 26, 20262,736.002,739.002,701.002,712.002,683.70-0.04%51,6000.66
Aug 25, 20262,749.002,755.002,693.002,713.002,684.69-1.09%55,5000.71