SBI Global Asset Management Co., Ltd. (4765.T) JPX
590.00
-7(-1.17%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
590.00
-7(-1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 590 | 590 | 590 | 599 | 586 | 536,500 |
| March 12, 2026 | 602 | 597 | 597 | 603 | 595 | 223,600 |
| March 11, 2026 | 605 | 603 | 603 | 608 | 602 | 202,700 |
| March 10, 2026 | 600 | 602 | 602 | 604 | 598 | 103,300 |
| March 09, 2026 | 586 | 597 | 597 | 600 | 584 | 360,800 |
| March 06, 2026 | 595 | 601 | 601 | 602 | 590 | 203,100 |
| March 05, 2026 | 597 | 596 | 596 | 601 | 594 | 261,800 |
| March 04, 2026 | 585 | 585 | 585 | 590 | 575 | 637,100 |
| March 03, 2026 | 610 | 594 | 594 | 610 | 593 | 685,500 |
| March 02, 2026 | 616 | 610 | 610 | 617 | 609 | 369,800 |
| February 27, 2026 | 624 | 623 | 623 | 624 | 615 | 358,700 |
| February 26, 2026 | 606 | 609 | 609 | 617 | 605 | 365,800 |
| February 25, 2026 | 615 | 602 | 602 | 615 | 601 | 555,900 |
| February 24, 2026 | 630 | 610 | 610 | 634 | 610 | 719,300 |
| February 20, 2026 | 612 | 608 | 0 | 613 | 608 | 182,100 |
| February 19, 2026 | 612 | 614 | 0 | 616 | 611 | 202,300 |
| February 18, 2026 | 613 | 611 | 0 | 615 | 611 | 135,500 |
| February 17, 2026 | 615 | 612 | 0 | 619 | 612 | 209,300 |
| February 16, 2026 | 620 | 616 | 0 | 621 | 615 | 230,100 |
| February 13, 2026 | 623 | 618 | 0 | 624 | 618 | 245,500 |
| February 12, 2026 | 629 | 625 | 0 | 633 | 625 | 234,700 |
| February 10, 2026 | 622 | 627 | 0 | 628 | 622 | 228,900 |
| February 09, 2026 | 630 | 622 | 0 | 631 | 622 | 198,900 |
| February 06, 2026 | 628 | 621 | 0 | 629 | 621 | 255,300 |
| February 05, 2026 | 631 | 628 | 0 | 635 | 628 | 192,800 |
| February 04, 2026 | 631 | 628 | 0 | 632 | 625 | 199,900 |
| February 03, 2026 | 632 | 631 | 0 | 633 | 628 | 168,200 |
| February 02, 2026 | 636 | 627 | 0 | 641 | 626 | 259,000 |
| January 30, 2026 | 629 | 635 | 0 | 637 | 624 | 383,300 |
| January 29, 2026 | 625 | 627 | 0 | 629 | 620 | 297,800 |
| January 28, 2026 | 625 | 624 | 0 | 628 | 620 | 170,600 |
| January 27, 2026 | 629 | 626 | 0 | 630 | 620 | 363,800 |
| January 26, 2026 | 635 | 629 | 0 | 635 | 628 | 241,500 |
| January 23, 2026 | 636 | 640 | 0 | 642 | 628 | 298,600 |
| January 22, 2026 | 640 | 635 | 0 | 640 | 634 | 163,700 |
| January 21, 2026 | 628 | 632 | 0 | 636 | 626 | 220,300 |
| January 20, 2026 | 646 | 636 | 0 | 648 | 636 | 229,600 |
| January 19, 2026 | 652 | 646 | 0 | 652 | 645 | 249,500 |
| January 16, 2026 | 655 | 653 | 0 | 657 | 646 | 271,800 |
| January 15, 2026 | 640 | 652 | 0 | 652 | 639 | 339,300 |
| January 14, 2026 | 635 | 639 | 0 | 640 | 633 | 216,100 |
| January 13, 2026 | 640 | 630 | 0 | 640 | 626 | 431,400 |
| January 09, 2026 | 623 | 625 | 0 | 628 | 620 | 240,800 |
| January 08, 2026 | 622 | 619 | 0 | 625 | 617 | 284,600 |
| January 07, 2026 | 616 | 620 | 0 | 621 | 613 | 200,100 |
| January 06, 2026 | 614 | 616 | 0 | 620 | 613 | 216,500 |
| January 05, 2026 | 610 | 611 | 0 | 616 | 609 | 302,700 |
| December 30, 2025 | 624 | 608 | 0 | 625 | 607 | 352,100 |
| December 29, 2025 | 611 | 617 | 0 | 618 | 606 | 752,800 |
| December 26, 2025 | 608 | 608 | 0 | 608 | 603 | 302,300 |
| December 25, 2025 | 596 | 604 | 0 | 604 | 594 | 386,900 |
| December 24, 2025 | 595 | 594 | 0 | 598 | 592 | 179,900 |
| December 23, 2025 | 585 | 593 | 0 | 595 | 585 | 275,700 |
| December 22, 2025 | 589 | 585 | 0 | 591 | 585 | 271,000 |
| December 19, 2025 | 581 | 589 | 0 | 590 | 581 | 257,700 |
| December 18, 2025 | 579 | 584 | 0 | 584 | 578 | 256,800 |
| December 17, 2025 | 584 | 577 | 0 | 584 | 576 | 258,800 |
| December 16, 2025 | 583 | 580 | 0 | 584 | 580 | 161,500 |
| December 15, 2025 | 580 | 585 | 0 | 586 | 580 | 290,200 |
| December 12, 2025 | 580 | 580 | 0 | 582 | 577 | 250,600 |