Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Japan Securities Finance Co (8511) Historical Prices

0 Followers
JP:8511 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,085.002,128.002,080.002,119.002,119.00+1.73%294,1001.11
Nov 10, 20262,065.002,107.002,060.002,083.002,083.00+3.58%262,3000.99
Nov 09, 20262,049.002,069.002,033.002,035.002,035.00+1.19%247,7000.93
Nov 06, 20262,038.002,061.002,001.002,011.002,011.00-5.54%537,2002.08
Nov 05, 20262,110.002,158.002,110.002,129.002,129.00+2.90%288,4001.12
Nov 04, 20262,076.002,097.002,028.002,069.002,069.00+0.24%318,6001.23
Nov 03, 20262,064.002,088.002,057.002,064.002,064.000.00%00.00
Nov 02, 20262,080.002,088.002,057.002,064.002,064.00-1.62%281,7001.07
Oct 30, 20262,125.002,135.002,095.002,098.002,098.00-1.27%175,6000.66
Oct 29, 20262,111.002,125.002,096.002,125.002,125.00+0.95%380,9001.45
Oct 28, 20262,120.002,120.002,096.002,105.002,105.00+0.24%237,3000.88
Oct 27, 20262,117.002,124.002,089.002,100.002,100.00+0.77%238,8000.89
Oct 26, 20262,105.002,121.002,084.002,084.002,084.00-1.61%314,7001.18
Oct 23, 20262,156.002,159.002,086.002,118.002,118.00-1.76%325,8001.23
Oct 22, 20262,204.002,211.002,148.002,156.002,156.00-1.87%235,9000.89
Oct 21, 20262,184.002,221.002,175.002,197.002,197.00+2.14%259,4000.99
Oct 20, 20262,217.002,217.002,141.002,151.002,151.00-2.98%301,0001.16
Oct 19, 20262,169.002,235.002,161.002,217.002,217.00+1.88%539,8002.10
Oct 16, 20262,159.002,198.002,143.002,176.002,176.00+1.82%477,4001.89
Oct 15, 20262,171.002,195.002,137.002,137.002,137.00-2.51%453,7001.84
Oct 14, 20262,250.002,256.002,192.002,192.002,192.00-2.58%425,6001.75
Oct 13, 20262,268.002,268.002,225.002,250.002,250.00+0.81%661,6002.81
Oct 12, 20262,232.002,258.002,220.002,232.002,232.000.00%00.00
Oct 09, 20262,234.002,258.002,220.002,232.002,232.00+0.72%469,3001.95
Oct 08, 20262,269.002,269.002,201.002,216.002,216.00-2.34%581,1002.48
Oct 07, 20262,315.002,315.002,262.002,269.002,269.00-2.37%695,1003.07
Oct 06, 20262,335.002,343.002,310.002,324.002,324.00+0.13%391,3001.75
Oct 05, 20262,369.002,369.002,318.002,321.002,321.00-1.23%307,3001.38
Oct 02, 20262,413.002,414.002,350.002,350.002,350.00-3.33%354,7001.60
Oct 01, 20262,443.002,455.002,411.002,431.002,431.00-1.06%310,9001.41
Sep 30, 20262,441.002,463.002,420.002,457.002,457.00+0.90%180,6000.82
Sep 29, 20262,489.002,490.002,434.002,435.002,435.00-2.17%197,8000.90
Sep 28, 20262,540.002,544.002,517.002,536.002,489.00+0.32%224,6001.03
Sep 25, 20262,493.002,534.002,483.002,528.002,481.15+1.85%278,0001.28
Sep 24, 20262,510.002,516.002,477.002,482.002,436.00-1.00%337,5001.57
Sep 23, 20262,507.002,523.002,480.002,507.002,460.540.00%00.00
Sep 22, 20262,507.002,523.002,480.002,507.002,460.540.00%00.00
Sep 21, 20262,507.002,523.002,480.002,507.002,460.540.00%00.00
Sep 18, 20262,523.002,523.002,480.002,507.002,460.54-0.16%204,1000.91
Sep 17, 20262,486.002,527.002,485.002,511.002,464.46+1.37%276,9001.25
Sep 16, 20262,435.002,480.002,435.002,477.002,431.09+1.85%113,0000.50
Sep 15, 20262,428.002,446.002,426.002,432.002,386.93-0.33%131,2000.58
Sep 14, 20262,431.002,447.002,424.002,440.002,394.78+0.37%114,5000.51
Sep 11, 20262,402.002,446.002,398.002,431.002,385.95-0.37%174,3000.77
Sep 10, 20262,417.002,450.002,416.002,440.002,394.78+0.95%125,7000.55
Sep 09, 20262,445.002,445.002,411.002,417.002,372.21-1.63%169,7000.75
Sep 08, 20262,481.002,497.002,457.002,457.002,411.46-1.56%183,4000.81
Sep 07, 20262,509.002,515.002,483.002,496.002,449.74-0.04%252,3001.12
Sep 04, 20262,510.002,529.002,481.002,497.002,450.72-0.60%282,2001.26
Sep 03, 20262,463.002,512.002,463.002,512.002,465.44+2.11%250,7001.13