SBS Holdings, Inc. - 2384.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,380	3,440	3,440	3,440	3,365	41,000
August 15, 2025	3,430	3,380	3,380	3,430	3,350	60,400
August 14, 2025	3,480	3,430	3,430	3,485	3,390	82,300
August 13, 2025	3,540	3,525	3,525	3,560	3,505	79,200
August 12, 2025	3,380	3,530	3,530	3,530	3,345	112,000
August 08, 2025	3,400	3,405	3,405	3,410	3,370	55,300
August 07, 2025	3,325	3,385	3,385	3,405	3,325	52,300
August 06, 2025	3,345	3,355	3,355	3,380	3,335	45,400
August 05, 2025	3,325	3,330	3,330	3,360	3,305	43,900
August 04, 2025	3,300	3,305	3,305	3,335	3,285	44,900
August 01, 2025	3,230	3,300	3,300	3,340	3,230	76,400
July 31, 2025	3,195	3,220	3,220	3,240	3,190	61,000
July 30, 2025	3,135	3,165	3,165	3,190	3,135	45,500
July 29, 2025	3,110	3,120	3,120	3,125	3,070	38,100
July 28, 2025	3,100	3,115	3,115	3,140	3,090	50,600
July 25, 2025	3,070	3,095	3,095	3,115	3,040	64,700
July 24, 2025	3,000	3,040	3,040	3,040	2,985	32,200
July 23, 2025	3,005	2,988	2,988	3,020	2,972	51,400
July 22, 2025	3,025	2,993	2,993	3,025	2,977	29,900
July 18, 2025	3,060	3,005	3,005	3,060	3,005	21,100
July 17, 2025	3,000	3,050	3,050	3,055	3,000	17,100
July 16, 2025	3,030	3,010	3,010	3,030	3,005	20,200
July 15, 2025	3,040	3,025	3,025	3,045	3,005	26,700
July 14, 2025	3,050	3,045	3,045	3,090	3,020	33,400
July 11, 2025	3,055	3,040	3,040	3,085	3,040	20,600
July 10, 2025	3,050	3,045	3,045	3,060	3,020	43,200
July 09, 2025	3,045	3,050	3,050	3,095	3,045	34,800
July 08, 2025	3,040	3,010	3,010	3,045	2,985	57,500
July 07, 2025	3,090	3,050	3,050	3,095	3,035	39,700
July 04, 2025	3,125	3,090	3,090	3,125	3,070	56,200
July 03, 2025	3,245	3,150	3,150	3,265	3,130	172,800
July 02, 2025	3,080	3,195	3,195	3,300	3,065	382,800
July 01, 2025	2,916	2,999	2,999	3,035	2,916	137,800
June 30, 2025	2,902	2,904	2,904	2,935	2,896	78,600
June 27, 2025	2,887	2,896	2,896	2,911	2,865	79,000
June 26, 2025	2,840	2,864	2,864	2,943	2,840	118,100
June 25, 2025	2,783	2,853	2,853	2,869	2,767	132,600
June 24, 2025	2,802	2,782	2,782	2,814	2,722	100,700
June 23, 2025	2,786	2,796	2,796	2,804	2,754	60,400
June 20, 2025	2,812	2,791	2,791	2,825	2,787	84,600
June 19, 2025	2,841	2,812	2,812	2,857	2,792	49,500
June 18, 2025	2,783	2,852	2,852	2,870	2,783	57,100
June 17, 2025	2,800	2,784	2,784	2,813	2,769	29,300
June 16, 2025	2,855	2,810	2,810	2,855	2,768	66,800
June 13, 2025	2,847	2,855	2,855	2,873	2,844	81,800
June 12, 2025	2,803	2,817	2,817	2,827	2,786	40,300
June 11, 2025	2,814	2,823	2,823	2,847	2,814	49,500
June 10, 2025	2,811	2,795	2,795	2,820	2,793	46,500
June 09, 2025	2,838	2,821	2,821	2,847	2,807	45,500
June 06, 2025	2,791	2,835	2,835	2,846	2,791	49,600
June 05, 2025	2,777	2,792	2,792	2,843	2,755	120,300
June 04, 2025	2,711	2,735	2,735	2,760	2,703	68,500
June 03, 2025	2,738	2,744	2,744	2,754	2,704	48,700
June 02, 2025	2,702	2,743	2,743	2,745	2,701	40,500
May 30, 2025	2,710	2,711	2,711	2,726	2,700	44,000
May 29, 2025	2,742	2,724	2,724	2,752	2,705	58,000
May 28, 2025	2,739	2,736	2,736	2,745	2,712	37,700
May 27, 2025	2,731	2,727	2,727	2,758	2,715	22,200
May 26, 2025	2,720	2,724	2,724	2,752	2,720	34,700
May 23, 2025	2,735	2,713	2,713	2,755	2,710	41,200

SBS Holdings, Inc. (2384.T) JPX