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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,540	2,435	2,435	2,540	2,407	51,400
February 19, 2026	2,474	2,542	2,542	2,542	2,450	47,800
February 18, 2026	2,427	2,458	2,458	2,493	2,427	30,600
February 17, 2026	2,399	2,429	2,429	2,432	2,399	31,500
February 16, 2026	2,410	2,392	2,392	2,419	2,366	46,200
February 13, 2026	2,390	2,430	2,430	2,444	2,378	61,300
February 12, 2026	2,433	2,403	2,403	2,437	2,356	125,400
February 10, 2026	2,396	2,389	2,389	2,410	2,359	49,900
February 09, 2026	2,411	2,395	2,395	2,424	2,359	55,100
February 06, 2026	2,314	2,380	2,380	2,389	2,312	73,200
February 05, 2026	2,254	2,300	2,300	2,300	2,254	23,500
February 04, 2026	2,279	2,250	2,250	2,292	2,231	30,900
February 03, 2026	2,230	2,279	2,279	2,288	2,227	62,800
February 02, 2026	2,212	2,201	2,201	2,238	2,197	58,100
January 30, 2026	2,165	2,199	2,199	2,209	2,165	54,800
January 29, 2026	2,111	2,170	2,170	2,178	2,111	51,700
January 28, 2026	2,107	2,114	2,114	2,127	2,093	31,300
January 27, 2026	2,109	2,115	2,115	2,115	2,090	19,500
January 26, 2026	2,091	2,101	2,101	2,120	2,080	34,300
January 23, 2026	2,120	2,091	2,091	2,129	2,091	43,600
January 22, 2026	2,083	2,105	2,105	2,122	2,079	35,700
January 21, 2026	2,140	2,083	2,083	2,140	2,081	44,600
January 20, 2026	2,144	2,173	2,173	2,173	2,136	25,700
January 19, 2026	2,201	2,144	2,144	2,207	2,125	63,000
January 16, 2026	2,165	2,199	2,199	2,199	2,133	45,000
January 15, 2026	2,074	2,129	2,129	2,129	2,065	66,100
January 14, 2026	2,053	2,074	2,074	2,088	2,037	44,700
January 13, 2026	2,050	2,054	2,054	2,090	2,035	41,700
January 09, 2026	2,010	2,034	2,034	2,041	2,010	18,200
January 08, 2026	2,010	2,010	2,010	2,026	2,001	26,100
January 07, 2026	2,049	2,010	2,010	2,049	2,005	22,600
January 06, 2026	2,032	2,042	2,042	2,055	2,026	21,000
January 05, 2026	2,062	2,034	2,034	2,075	2,024	24,600
December 30, 2025	2,052	2,022	2,022	2,058	2,018	31,900
December 29, 2025	2,047	2,071	2,071	2,075	2,034	29,600
December 26, 2025	2,040	2,022	2,022	2,040	2,000	26,300
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

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