SBI Insurance Group Co., Ltd. - 7326.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,037	2,029	2,029	2,047	1,995	32,700
December 24, 2025	2,100	2,049	2,049	2,103	2,040	48,400
December 23, 2025	2,020	2,089	2,089	2,089	2,020	50,600
December 22, 2025	2,060	2,064	2,064	2,083	2,040	21,800
December 19, 2025	2,030	2,044	2,044	2,058	2,030	15,500
December 18, 2025	2,018	2,042	2,042	2,048	2,002	36,900
December 17, 2025	2,062	2,037	2,037	2,066	2,008	39,200
December 16, 2025	2,050	2,058	2,058	2,066	2,046	43,100
December 15, 2025	2,015	2,056	2,056	2,059	2,015	29,400
December 12, 2025	1,988	2,002	2,002	2,006	1,985	31,000
December 11, 2025	1,996	1,992	1,992	2,007	1,988	37,900
December 10, 2025	1,998	1,996	1,996	2,006	1,981	26,100
December 09, 2025	1,985	2,000	2,000	2,005	1,981	18,000
December 08, 2025	1,984	1,985	1,985	2,005	1,980	22,800
December 05, 2025	1,954	1,985	1,985	1,996	1,954	16,100
December 04, 2025	1,925	1,963	1,963	1,979	1,925	28,900
December 03, 2025	2,000	1,934	1,934	2,009	1,930	64,200
December 02, 2025	1,992	2,010	2,010	2,015	1,986	30,500
December 01, 2025	1,995	1,992	1,992	2,004	1,970	30,700
November 28, 2025	1,970	2,004	2,004	2,009	1,970	55,300
November 27, 2025	2,001	1,981	1,981	2,001	1,967	45,400
November 26, 2025	1,990	2,010	2,010	2,017	1,985	61,000
November 25, 2025	2,009	1,986	1,986	2,010	1,956	67,900
November 21, 2025	1,901	1,993	1,993	2,012	1,895	86,500
November 20, 2025	1,941	1,941	1,941	1,963	1,904	82,400
November 19, 2025	1,793	1,901	1,901	1,923	1,787	93,300
November 18, 2025	1,807	1,786	1,786	1,820	1,764	73,500
November 17, 2025	1,765	1,808	1,808	1,809	1,725	95,400
November 14, 2025	1,702	1,749	1,749	1,755	1,685	101,800
November 13, 2025	1,685	1,709	1,709	1,778	1,673	164,900
November 12, 2025	1,618	1,679	1,679	1,698	1,601	109,600
November 11, 2025	1,622	1,600	1,600	1,640	1,595	52,600
November 10, 2025	1,625	1,609	1,609	1,625	1,593	23,000
November 07, 2025	1,618	1,602	1,602	1,618	1,583	26,000
November 06, 2025	1,590	1,619	1,619	1,626	1,573	57,100
November 05, 2025	1,590	1,619	1,619	1,626	1,573	57,100
November 04, 2025	1,578	1,579	1,579	1,590	1,560	71,500
October 31, 2025	1,514	1,552	1,552	1,552	1,508	72,200
October 30, 2025	1,510	1,495	1,495	1,516	1,458	98,500
October 29, 2025	1,407	1,512	1,512	1,568	1,379	210,300
October 28, 2025	1,437	1,405	1,405	1,444	1,404	31,600
October 27, 2025	1,429	1,440	1,440	1,453	1,414	35,000
October 24, 2025	1,439	1,421	1,421	1,439	1,410	28,400
October 23, 2025	1,440	1,439	1,439	1,443	1,435	6,800
October 22, 2025	1,429	1,449	1,449	1,454	1,429	30,300
October 21, 2025	1,434	1,429	1,429	1,440	1,423	12,500
October 20, 2025	1,426	1,428	1,428	1,433	1,414	33,700
October 17, 2025	1,426	1,412	1,412	1,429	1,411	18,200
October 16, 2025	1,446	1,430	1,430	1,455	1,419	28,200
October 15, 2025	1,444	1,444	1,444	1,451	1,438	12,600
October 14, 2025	1,436	1,428	1,428	1,450	1,414	32,900
October 10, 2025	1,475	1,463	1,463	1,475	1,445	20,700
October 09, 2025	1,472	1,476	1,476	1,494	1,471	8,900
October 08, 2025	1,465	1,467	1,467	1,479	1,460	14,100
October 07, 2025	1,476	1,460	1,460	1,494	1,460	15,200
October 06, 2025	1,490	1,478	1,478	1,500	1,455	36,200
October 03, 2025	1,456	1,478	1,478	1,491	1,455	31,200
October 02, 2025	1,488	1,463	1,463	1,489	1,459	12,700
October 01, 2025	1,495	1,481	1,481	1,495	1,459	46,500
September 30, 2025	1,513	1,508	1,508	1,513	1,489	17,800

SBI Insurance Group Co., Ltd. (7326.T) JPX