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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,284	2,269	2,269	2,299	2,262	159,500
February 19, 2026	2,258	2,304	2,304	2,316	2,256	149,400
February 18, 2026	2,270	2,257	2,257	2,272	2,246	147,600
February 17, 2026	2,247	2,250	2,250	2,277	2,243	184,800
February 16, 2026	2,271	2,243	2,243	2,272	2,220	199,500
February 13, 2026	2,231	2,248	2,248	2,317	2,222	359,100
February 12, 2026	2,220	2,212	2,212	2,235	2,204	222,100
February 10, 2026	2,228	2,212	2,212	2,246	2,212	211,400
February 09, 2026	2,247	2,212	2,212	2,247	2,200	221,900
February 06, 2026	2,171	2,189	2,189	2,192	2,163	135,100
February 05, 2026	2,220	2,179	2,179	2,222	2,175	180,200
February 04, 2026	2,166	2,181	2,181	2,192	2,154	156,300
February 03, 2026	2,103	2,166	2,166	2,180	2,100	213,200
February 02, 2026	2,145	2,090	2,090	2,149	2,088	198,600
January 30, 2026	2,126	2,126	2,126	2,138	2,108	155,800
January 29, 2026	2,088	2,126	2,126	2,134	2,075	151,000
January 28, 2026	2,103	2,088	2,088	2,105	2,085	135,100
January 27, 2026	2,114	2,123	2,123	2,125	2,088	156,100
January 26, 2026	2,136	2,125	2,125	2,142	2,123	144,300
January 23, 2026	2,187	2,180	2,180	2,189	2,153	113,200
January 22, 2026	2,150	2,176	2,176	2,191	2,143	169,200
January 21, 2026	2,149	2,140	2,140	2,153	2,125	120,400
January 20, 2026	2,173	2,169	2,169	2,173	2,152	119,400
January 19, 2026	2,199	2,173	2,173	2,203	2,163	102,700
January 16, 2026	2,188	2,197	2,197	2,199	2,179	126,700
January 15, 2026	2,149	2,188	2,188	2,200	2,147	190,600
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

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