Japan Securities Finance Co., Ltd. - 8511.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,135	2,145	2,145	2,145	2,125	178,100
January 13, 2026	2,140	2,121	2,121	2,142	2,121	140,600
January 09, 2026	2,108	2,095	2,095	2,124	2,095	137,500
January 08, 2026	2,086	2,086	2,086	2,112	2,079	115,600
January 07, 2026	2,050	2,093	2,093	2,129	2,045	180,200
January 06, 2026	2,048	2,083	2,083	2,090	2,041	173,200
January 05, 2026	2,024	2,030	2,030	2,038	2,013	148,200
December 30, 2025	2,055	2,024	2,024	2,057	2,024	89,600
December 29, 2025	2,049	2,056	2,056	2,056	2,034	134,600
December 26, 2025	2,022	2,031	2,031	2,042	2,022	99,500
December 25, 2025	2,022	2,015	2,015	2,022	2,007	50,200
December 24, 2025	2,019	2,009	2,009	2,027	2,002	85,800
December 23, 2025	2,005	2,020	2,020	2,035	2,000	131,200
December 22, 2025	2,005	2,005	2,005	2,021	1,991	171,500
December 19, 2025	1,998	1,987	1,987	2,013	1,976	145,800
December 18, 2025	1,974	1,994	1,994	1,994	1,968	116,900
December 17, 2025	1,977	1,971	1,971	1,977	1,932	147,400
December 16, 2025	1,995	1,969	1,969	1,995	1,969	142,900
December 15, 2025	1,958	2,002	2,002	2,005	1,952	129,600
December 12, 2025	1,946	1,954	1,954	1,963	1,940	190,500
December 11, 2025	1,969	1,938	1,938	1,972	1,934	113,700
December 10, 2025	1,960	1,950	1,950	1,965	1,945	166,800
December 09, 2025	1,965	1,953	1,953	1,973	1,944	131,500
December 08, 2025	1,948	1,968	1,968	1,972	1,942	163,200
December 05, 2025	2,032	1,955	1,955	2,032	1,945	380,500
December 04, 2025	1,962	2,032	2,032	2,035	1,962	379,200
December 03, 2025	1,931	1,970	1,970	1,970	1,929	352,200
December 02, 2025	1,915	1,926	1,926	1,930	1,907	152,800
December 01, 2025	1,949	1,913	1,913	1,952	1,913	165,900
November 28, 2025	1,938	1,940	1,940	1,947	1,932	185,600
November 27, 2025	1,912	1,932	1,932	1,943	1,912	213,900
November 26, 2025	1,888	1,907	1,907	1,918	1,888	237,100
November 25, 2025	1,880	1,874	1,874	1,884	1,857	201,300
November 21, 2025	1,820	1,866	1,866	1,866	1,819	237,300
November 20, 2025	1,844	1,827	1,827	1,849	1,827	189,300
November 19, 2025	1,807	1,827	1,827	1,839	1,804	194,100
November 18, 2025	1,820	1,795	1,795	1,834	1,794	162,600
November 17, 2025	1,811	1,832	1,832	1,843	1,798	314,600
November 14, 2025	1,817	1,801	1,801	1,833	1,790	433,700
November 13, 2025	1,825	1,806	1,806	1,827	1,806	159,200
November 12, 2025	1,800	1,803	1,803	1,823	1,797	186,500
November 11, 2025	1,810	1,799	1,799	1,821	1,786	126,900
November 10, 2025	1,786	1,804	1,804	1,804	1,778	141,100
November 07, 2025	1,771	1,777	1,777	1,779	1,767	117,900
November 06, 2025	1,765	1,779	1,779	1,793	1,760	130,700
November 05, 2025	1,767	1,762	1,762	1,782	1,735	210,000
November 04, 2025	1,768	1,778	1,778	1,790	1,761	149,300
October 31, 2025	1,783	1,772	1,772	1,792	1,763	170,400
October 30, 2025	1,775	1,778	1,778	1,786	1,768	178,800
October 29, 2025	1,779	1,779	1,779	1,785	1,765	192,800
October 28, 2025	1,791	1,779	1,779	1,810	1,774	235,700
October 27, 2025	1,800	1,805	1,805	1,816	1,800	167,500
October 24, 2025	1,787	1,789	1,789	1,798	1,784	91,400
October 23, 2025	1,801	1,791	1,791	1,813	1,791	153,500
October 22, 2025	1,823	1,810	1,810	1,833	1,808	226,700
October 21, 2025	1,833	1,823	1,823	1,843	1,823	185,400
October 20, 2025	1,827	1,832	1,832	1,835	1,823	183,100
October 17, 2025	1,802	1,808	1,808	1,817	1,797	100,600
October 16, 2025	1,802	1,808	1,808	1,818	1,802	86,600
October 15, 2025	1,784	1,802	1,802	1,808	1,775	115,700

Japan Securities Finance Co., Ltd. (8511.T) JPX