Comparing Back to the side-by-side chart ↗
SBI Holdings,Inc. (8473.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3040.00 | 3079.00 | 3032.00 | 3070.00 | +2.69% | 2,715,100 |
| 2026-10-15 | 2997.00 | 3034.00 | 2969.50 | 2989.50 | -2.34% | 4,580,900 |
| 2026-10-14 | 3103.00 | 3114.00 | 3055.00 | 3061.00 | -1.35% | 2,630,200 |
| 2026-10-13 | 3040.00 | 3110.00 | 3037.00 | 3103.00 | +2.01% | 3,026,800 |
| 2026-10-09 | 3015.00 | 3055.00 | 2989.50 | 3042.00 | +2.60% | 3,419,300 |
| 2026-10-08 | 3030.00 | 3030.00 | 2958.00 | 2965.00 | -2.40% | 4,846,300 |
| 2026-10-07 | 3114.00 | 3125.00 | 3038.00 | 3038.00 | -3.03% | 2,718,100 |
| 2026-10-06 | 3107.00 | 3135.00 | 3100.00 | 3133.00 | +1.95% | 2,411,300 |
| 2026-10-05 | 3085.00 | 3089.00 | 3053.00 | 3073.00 | +0.52% | 2,899,400 |
| 2026-10-02 | 3142.00 | 3155.00 | 3056.00 | 3057.00 | -3.17% | 3,328,700 |
| 2026-10-01 | 3121.00 | 3180.00 | 3113.00 | 3157.00 | -0.16% | 2,416,700 |
| 2026-09-30 | 3100.00 | 3170.00 | 3078.00 | 3162.00 | +2.66% | 3,551,100 |
| 2026-09-29 | 3144.00 | 3175.00 | 3080.00 | 3080.00 | -4.61% | 4,858,500 |
| 2026-09-28 | 3282.00 | 3288.00 | 3225.00 | 3229.00 | -2.09% | 3,734,400 |
| 2026-09-25 | 3251.00 | 3314.00 | 3251.00 | 3298.00 | +1.45% | 2,696,100 |
| 2026-09-24 | 3300.00 | 3301.00 | 3248.00 | 3251.00 | -0.64% | 3,471,900 |
| 2026-09-18 | 3291.00 | 3296.00 | 3221.00 | 3272.00 | +0.49% | 4,476,700 |
| 2026-09-17 | 3235.00 | 3300.00 | 3230.00 | 3256.00 | +0.62% | 3,993,800 |
| 2026-09-16 | 3221.00 | 3252.00 | 3208.00 | 3236.00 | -1.37% | 4,873,600 |
| 2026-09-15 | 3301.00 | 3325.00 | 3250.00 | 3281.00 | -1.38% | 2,388,500 |
| 2026-09-14 | 3262.00 | 3327.00 | 3220.00 | 3327.00 | +1.99% | 2,494,300 |
| 2026-09-11 | 3220.00 | 3278.00 | 3205.00 | 3262.00 | -0.85% | 2,905,500 |
| 2026-09-10 | 3210.00 | 3295.00 | 3205.00 | 3290.00 | +2.27% | 3,682,700 |
| 2026-09-09 | 3303.00 | 3310.00 | 3217.00 | 3217.00 | -3.94% | 5,034,700 |
| 2026-09-08 | 3362.00 | 3423.00 | 3320.00 | 3349.00 | -0.45% | 3,192,600 |
| 2026-09-07 | 3397.00 | 3438.00 | 3364.00 | 3364.00 | -0.77% | 3,060,000 |
| 2026-09-04 | 3340.00 | 3403.00 | 3301.00 | 3390.00 | +3.86% | 6,382,500 |
| 2026-09-03 | 3260.00 | 3310.00 | 3253.00 | 3264.00 | +1.15% | 3,479,600 |
| 2026-09-02 | 3255.00 | 3278.00 | 3205.00 | 3227.00 | -2.18% | 4,288,900 |
| 2026-09-01 | 3303.00 | 3320.00 | 3252.00 | 3299.00 | -0.45% | 4,308,800 |
| 2026-08-31 | 3380.00 | 3397.00 | 3282.00 | 3314.00 | -3.30% | 5,440,900 |
| 2026-08-28 | 3405.00 | 3440.00 | 3362.00 | 3427.00 | +0.65% | 4,556,800 |
| 2026-08-27 | 3360.00 | 3414.00 | 3350.00 | 3405.00 | +0.32% | 4,329,800 |
| 2026-08-26 | 3256.00 | 3415.00 | 3245.00 | 3394.00 | +5.01% | 7,553,500 |
| 2026-08-25 | 3200.00 | 3252.00 | 3183.00 | 3232.00 | +1.28% | 3,007,300 |
| 2026-08-24 | 3229.00 | 3232.00 | 3171.00 | 3191.00 | -0.78% | 2,784,600 |
| 2026-08-21 | 3111.00 | 3229.00 | 3108.00 | 3216.00 | +2.65% | 5,656,900 |
| 2026-08-20 | 3000.00 | 3133.00 | 2989.50 | 3133.00 | +5.67% | 4,518,200 |
| 2026-08-19 | 3030.00 | 3043.00 | 2951.00 | 2965.00 | -3.58% | 3,735,600 |
| 2026-08-18 | 3056.00 | 3096.00 | 3053.00 | 3075.00 | +0.16% | 2,141,500 |
| 2026-08-17 | 3076.00 | 3076.00 | 3038.00 | 3070.00 | +0.00% | 1,773,600 |
| 2026-08-14 | 3110.00 | 3128.00 | 3058.00 | 3070.00 | -1.06% | 2,742,900 |
| 2026-08-13 | 3079.00 | 3103.00 | 3049.00 | 3103.00 | +1.21% | 2,480,300 |
| 2026-08-12 | 3028.00 | 3075.00 | 3025.00 | 3066.00 | +1.93% | 3,001,200 |
| 2026-08-10 | 3027.00 | 3027.00 | 2967.00 | 3008.00 | +0.17% | 2,404,400 |
| 2026-08-07 | 3111.00 | 3119.00 | 3003.00 | 3003.00 | -2.88% | 3,273,100 |
| 2026-08-06 | 3054.00 | 3137.00 | 3036.00 | 3092.00 | +0.55% | 3,797,900 |
| 2026-08-05 | 3009.00 | 3086.00 | 2998.00 | 3075.00 | +2.59% | 4,211,200 |
| 2026-08-04 | 2942.00 | 2998.50 | 2928.50 | 2997.50 | +2.03% | 3,775,200 |
| 2026-08-03 | 3000.00 | 3002.00 | 2860.00 | 2938.00 | -3.29% | 6,663,600 |
| 2026-07-31 | 2827.50 | 3047.00 | 2797.00 | 3038.00 | +7.50% | 12,515,400 |
| 2026-07-30 | 2802.00 | 2838.50 | 2781.00 | 2826.00 | -0.91% | 4,318,400 |
| 2026-07-29 | 2818.00 | 2852.00 | 2784.00 | 2852.00 | +1.21% | 3,917,300 |
| 2026-07-28 | 2879.50 | 2880.00 | 2797.50 | 2818.00 | -2.19% | 3,033,800 |
| 2026-07-27 | 2844.00 | 2881.00 | 2798.00 | 2881.00 | +2.04% | 2,800,700 |
| 2026-07-24 | 2865.00 | 2878.50 | 2808.00 | 2823.50 | -2.47% | 3,254,700 |
| 2026-07-23 | 2815.00 | 2901.50 | 2814.50 | 2895.00 | +2.86% | 3,945,000 |
| 2026-07-22 | 2829.00 | 2852.00 | 2799.50 | 2814.50 | +0.02% | 3,423,600 |
| 2026-07-21 | 2751.00 | 2814.00 | 2731.00 | 2814.00 | +3.40% | 5,110,600 |
| 2026-07-17 | 2777.00 | 2805.00 | 2658.00 | 2721.50 | -4.16% | 8,475,500 |
| 2026-07-16 | 2828.00 | 2877.00 | 2820.00 | 2839.50 | +0.21% | 4,312,900 |
| 2026-07-15 | 2857.00 | 2886.00 | 2807.00 | 2833.50 | +0.57% | 3,298,400 |
| 2026-07-14 | 2793.00 | 2818.50 | 2765.00 | 2817.50 | +0.99% | 4,567,800 |
| 2026-07-13 | 2792.50 | 2853.00 | 2787.00 | 2790.00 | -0.36% | 3,309,000 |
| 2026-07-10 | 2730.50 | 2803.00 | 2715.00 | 2800.00 | +3.63% | 4,477,200 |
| 2026-07-09 | 2700.00 | 2720.50 | 2677.50 | 2702.00 | -0.73% | 3,933,100 |
| 2026-07-08 | 2743.00 | 2785.00 | 2702.00 | 2722.00 | -0.58% | 4,012,200 |
| 2026-07-07 | 2785.00 | 2842.00 | 2738.00 | 2738.00 | -0.54% | 7,092,000 |
| 2026-07-06 | 2709.50 | 2781.50 | 2695.00 | 2753.00 | +2.13% | 7,648,900 |
| 2026-07-03 | 2684.00 | 2714.00 | 2670.50 | 2695.50 | +1.64% | 4,364,500 |
| 2026-07-02 | 2660.00 | 2690.50 | 2631.00 | 2652.00 | -0.39% | 5,464,800 |
| 2026-07-01 | 2670.00 | 2704.50 | 2637.00 | 2662.50 | +0.89% | 3,508,200 |
| 2026-06-30 | 2700.00 | 2702.50 | 2639.00 | 2639.00 | -1.79% | 3,841,700 |
| 2026-06-29 | 2728.50 | 2730.00 | 2663.00 | 2687.00 | -0.35% | 3,951,800 |
| 2026-06-26 | 2738.00 | 2760.00 | 2674.00 | 2696.50 | -1.50% | 4,859,400 |
| 2026-06-25 | 2759.00 | 2765.00 | 2694.50 | 2737.50 | +2.15% | 4,334,600 |
| 2026-06-24 | 2802.00 | 2813.00 | 2680.00 | 2680.00 | -3.74% | 5,319,300 |
| 2026-06-23 | 2840.00 | 2842.00 | 2781.00 | 2784.00 | -2.59% | 3,289,700 |
| 2026-06-22 | 2827.50 | 2865.50 | 2810.00 | 2858.00 | +0.92% | 1,632,800 |
| 2026-06-19 | 2880.00 | 2906.50 | 2827.00 | 2832.00 | -2.34% | 3,341,300 |
| 2026-06-18 | 2900.00 | 2940.00 | 2866.00 | 2900.00 | -0.41% | 2,792,400 |
| 2026-06-17 | 2975.00 | 3003.00 | 2912.00 | 2912.00 | -1.90% | 1,841,500 |
| 2026-06-16 | 2925.00 | 2969.50 | 2910.00 | 2968.50 | +0.66% | 2,076,600 |
| 2026-06-15 | 2900.00 | 2960.00 | 2896.00 | 2949.00 | +4.24% | 3,470,800 |
| 2026-06-12 | 2804.00 | 2847.50 | 2793.00 | 2829.00 | +0.91% | 4,253,200 |
| 2026-06-11 | 2825.00 | 2836.00 | 2770.00 | 2803.50 | -2.15% | 3,675,600 |
| 2026-06-10 | 2930.00 | 2958.00 | 2861.00 | 2865.00 | -1.44% | 3,409,800 |
| 2026-06-09 | 2880.50 | 2922.50 | 2864.50 | 2907.00 | +2.70% | 4,097,600 |
| 2026-06-08 | 2800.00 | 2857.00 | 2797.00 | 2830.50 | -1.94% | 4,655,000 |
| 2026-06-05 | 2905.00 | 2943.00 | 2871.00 | 2886.50 | +1.10% | 2,529,900 |
| 2026-06-04 | 2910.00 | 2910.00 | 2842.00 | 2855.00 | -1.04% | 3,061,000 |
| 2026-06-03 | 2935.00 | 2945.00 | 2868.00 | 2885.00 | -2.80% | 4,058,000 |
| 2026-06-02 | 2844.50 | 2984.00 | 2811.00 | 2968.00 | +1.96% | 7,059,800 |
| 2026-06-01 | 2916.50 | 2942.00 | 2895.00 | 2911.00 | +0.03% | 2,920,900 |
| 2026-05-29 | 2920.00 | 2956.50 | 2910.00 | 2910.00 | +0.34% | 5,498,400 |
| 2026-05-28 | 2905.00 | 2921.00 | 2862.00 | 2900.00 | -1.13% | 3,711,500 |
| 2026-05-27 | 2917.50 | 2947.00 | 2903.00 | 2933.00 | +0.27% | 2,716,500 |
| 2026-05-26 | 2980.00 | 2986.50 | 2919.00 | 2925.00 | -1.85% | 3,533,900 |
| 2026-05-25 | 3042.00 | 3048.00 | 2956.00 | 2980.00 | -2.49% | 3,140,000 |
| 2026-05-22 | 3080.00 | 3090.00 | 3036.00 | 3056.00 | -0.68% | 2,063,200 |
| 2026-05-21 | 3124.00 | 3138.00 | 3077.00 | 3077.00 | +0.29% | 2,834,300 |
| 2026-05-20 | 3090.00 | 3099.00 | 3042.00 | 3068.00 | -1.29% | 2,697,500 |
| 2026-05-19 | 3112.00 | 3139.00 | 3093.00 | 3108.00 | +1.34% | 2,417,900 |
| 2026-05-18 | 3145.00 | 3151.00 | 3053.00 | 3067.00 | -1.03% | 2,622,300 |
| 2026-05-15 | 3060.00 | 3128.00 | 3055.00 | 3099.00 | +1.01% | 2,938,700 |
| 2026-05-14 | 3036.00 | 3071.00 | 3025.00 | 3068.00 | -0.74% | 2,337,500 |
| 2026-05-13 | 3050.00 | 3112.00 | 3035.00 | 3091.00 | +1.15% | 1,778,500 |
| 2026-05-12 | 3055.00 | 3094.00 | 3008.00 | 3056.00 | +0.03% | 2,568,600 |
| 2026-05-11 | 3018.00 | 3058.00 | 2998.00 | 3055.00 | +0.79% | 3,033,400 |
| 2026-05-08 | 3061.00 | 3065.00 | 2998.00 | 3031.00 | -1.30% | 4,026,900 |
| 2026-05-07 | 3145.00 | 3156.00 | 3053.00 | 3071.00 | -2.72% | 6,548,100 |
| 2026-05-01 | 3195.00 | 3195.00 | 3065.00 | 3157.00 | -0.06% | 5,622,000 |
| 2026-04-30 | 3178.00 | 3185.00 | 3071.00 | 3159.00 | +1.64% | 6,529,600 |
| 2026-04-28 | 3030.00 | 3110.00 | 3015.00 | 3108.00 | +3.98% | 4,226,400 |
| 2026-04-27 | 2955.50 | 3005.00 | 2902.00 | 2989.00 | +0.37% | 3,548,700 |
| 2026-04-24 | 3019.00 | 3025.00 | 2970.50 | 2978.00 | -1.36% | 3,105,000 |
| 2026-04-23 | 3055.00 | 3067.00 | 3003.00 | 3019.00 | -0.30% | 3,051,300 |
| 2026-04-22 | 3070.00 | 3072.00 | 3028.00 | 3028.00 | -1.88% | 2,651,500 |
| 2026-04-21 | 3150.00 | 3155.00 | 3078.00 | 3086.00 | -2.22% | 2,496,900 |
| 2026-04-20 | 3186.00 | 3195.00 | 3154.00 | 3156.00 | -0.91% | 1,696,300 |
| 2026-04-17 | 3194.00 | 3209.00 | 3176.00 | 3185.00 | -1.91% | 2,368,300 |
| 2026-04-16 | 3206.00 | 3247.00 | 3192.00 | 3247.00 | +2.49% | 3,815,200 |
| 2026-04-15 | 3169.00 | 3178.00 | 3140.00 | 3168.00 | +2.03% | 3,376,000 |
| 2026-04-14 | 3091.00 | 3105.00 | 3067.00 | 3105.00 | +2.75% | 2,654,600 |
| 2026-04-13 | 3034.00 | 3080.00 | 3012.00 | 3022.00 | -2.20% | 2,268,400 |
| 2026-04-10 | 3110.00 | 3118.00 | 3079.00 | 3090.00 | -0.42% | 2,537,800 |
| 2026-04-09 | 3116.00 | 3153.00 | 3091.00 | 3103.00 | -1.68% | 3,614,900 |
| 2026-04-08 | 3133.00 | 3156.00 | 3086.00 | 3156.00 | +5.38% | 5,042,900 |
| 2026-04-07 | 2985.00 | 3024.00 | 2973.50 | 2995.00 | +1.42% | 2,452,100 |
| 2026-04-06 | 2943.00 | 2979.00 | 2930.00 | 2953.00 | +0.17% | 1,993,100 |
| 2026-04-03 | 2987.00 | 2996.00 | 2941.50 | 2948.00 | +0.43% | 2,027,900 |
| 2026-04-02 | 3012.00 | 3028.00 | 2912.00 | 2935.50 | -2.25% | 4,130,000 |
| 2026-04-01 | 2959.00 | 3003.00 | 2944.50 | 3003.00 | +5.41% | 3,577,000 |
| 2026-03-31 | 2882.00 | 2939.00 | 2846.00 | 2849.00 | -0.59% | 4,355,600 |
| 2026-03-30 | 2858.00 | 2890.00 | 2805.00 | 2866.00 | -3.92% | 4,837,200 |
| 2026-03-27 | 2947.00 | 3043.00 | 2945.00 | 2983.00 | +0.10% | 6,610,600 |
| 2026-03-26 | 3005.00 | 3012.00 | 2947.00 | 2980.00 | -0.45% | 3,546,200 |
| 2026-03-25 | 2970.50 | 3011.00 | 2969.00 | 2993.50 | +1.00% | 4,076,300 |
| 2026-03-24 | 2996.50 | 2999.50 | 2928.00 | 2964.00 | +1.06% | 3,059,500 |
| 2026-03-23 | 2943.00 | 2972.00 | 2929.00 | 2933.00 | -3.71% | 4,424,000 |
| 2026-03-19 | 3086.00 | 3110.00 | 3043.00 | 3046.00 | -4.33% | 5,486,800 |
| 2026-03-18 | 3148.00 | 3185.00 | 3120.00 | 3184.00 | +3.01% | 3,475,600 |
| 2026-03-17 | 3104.00 | 3134.00 | 3086.00 | 3091.00 | +3.59% | 4,348,200 |
| 2026-03-16 | 2964.00 | 3074.00 | 2961.00 | 2984.00 | +0.59% | 4,993,700 |
| 2026-03-13 | 2851.00 | 2966.50 | 2850.50 | 2966.50 | +1.73% | 5,336,800 |
| 2026-03-12 | 2936.00 | 2952.50 | 2870.00 | 2916.00 | -2.99% | 4,578,900 |
| 2026-03-11 | 3001.00 | 3055.00 | 2997.00 | 3006.00 | -0.23% | 3,698,900 |
| 2026-03-10 | 2995.00 | 3040.00 | 2959.00 | 3013.00 | +2.78% | 4,843,200 |
| 2026-03-09 | 2812.00 | 2934.50 | 2811.00 | 2931.50 | -3.76% | 5,986,500 |
| 2026-03-06 | 2945.00 | 3046.00 | 2941.00 | 3046.00 | +1.70% | 3,618,400 |
| 2026-03-05 | 3001.00 | 3038.00 | 2970.50 | 2995.00 | +4.50% | 5,782,100 |
| 2026-03-04 | 2900.00 | 2969.50 | 2789.00 | 2866.00 | -6.13% | 10,700,000 |
| 2026-03-03 | 3192.00 | 3201.00 | 3036.00 | 3053.00 | -4.35% | 6,030,600 |
| 2026-03-02 | 3210.00 | 3232.00 | 3161.00 | 3192.00 | -4.72% | 6,340,300 |
| 2026-02-27 | 3330.00 | 3350.00 | 3277.00 | 3350.00 | +0.78% | 4,244,600 |
| 2026-02-26 | 3270.00 | 3347.00 | 3253.00 | 3324.00 | +4.30% | 6,056,800 |
| 2026-02-25 | 3180.00 | 3207.00 | 3153.00 | 3187.00 | -0.09% | 4,889,200 |
| 2026-02-24 | 3298.00 | 3314.00 | 3178.00 | 3190.00 | -4.92% | 8,306,000 |
| 2026-02-20 | 3418.00 | 3422.00 | 3310.00 | 3355.00 | -3.95% | 7,412,800 |
| 2026-02-19 | 3445.00 | 3493.00 | 3396.00 | 3493.00 | +2.10% | 3,546,600 |
| 2026-02-18 | 3463.00 | 3466.00 | 3408.00 | 3421.00 | +0.59% | 2,531,800 |
| 2026-02-17 | 3484.00 | 3522.00 | 3401.00 | 3401.00 | -2.52% | 2,937,800 |
| 2026-02-16 | 3490.00 | 3522.00 | 3466.00 | 3489.00 | +0.00% | 2,749,700 |
| 2026-02-13 | 3530.00 | 3546.00 | 3453.00 | 3489.00 | -3.08% | 5,661,100 |
| 2026-02-12 | 3625.00 | 3693.00 | 3582.00 | 3600.00 | -0.14% | 4,786,200 |
| 2026-02-10 | 3556.00 | 3621.00 | 3539.00 | 3605.00 | +2.65% | 3,840,600 |
| 2026-02-09 | 3583.00 | 3588.00 | 3495.00 | 3512.00 | +0.57% | 4,433,100 |
| 2026-02-06 | 3449.00 | 3494.00 | 3382.00 | 3492.00 | -0.77% | 6,922,900 |
| 2026-02-05 | 3634.00 | 3653.00 | 3492.00 | 3519.00 | -2.06% | 6,298,800 |
| 2026-02-04 | 3489.00 | 3642.00 | 3442.00 | 3593.00 | +4.11% | 8,865,900 |
| 2026-02-03 | 3437.00 | 3492.00 | 3418.00 | 3451.00 | +2.89% | 3,564,500 |
| 2026-02-02 | 3505.00 | 3522.00 | 3354.00 | 3354.00 | -3.73% | 5,280,100 |
| 2026-01-30 | 3499.00 | 3532.00 | 3475.00 | 3484.00 | -0.85% | 3,518,000 |
| 2026-01-29 | 3499.00 | 3538.00 | 3470.00 | 3514.00 | +0.92% | 3,146,300 |
| 2026-01-28 | 3482.00 | 3523.00 | 3458.00 | 3482.00 | -1.25% | 3,375,100 |
| 2026-01-27 | 3500.00 | 3531.00 | 3482.00 | 3526.00 | +0.92% | 2,363,600 |
| 2026-01-26 | 3526.00 | 3532.00 | 3483.00 | 3494.00 | -2.29% | 2,755,600 |
| 2026-01-23 | 3570.00 | 3608.00 | 3531.00 | 3576.00 | +0.96% | 3,188,900 |
| 2026-01-22 | 3550.00 | 3552.00 | 3492.00 | 3542.00 | +1.20% | 3,646,900 |
| 2026-01-21 | 3480.00 | 3536.00 | 3471.00 | 3500.00 | -2.43% | 4,187,200 |
| 2026-01-20 | 3700.00 | 3701.00 | 3580.00 | 3587.00 | -3.63% | 3,880,500 |
| 2026-01-19 | 3780.00 | 3811.00 | 3695.00 | 3722.00 | -2.26% | 3,921,500 |
| 2026-01-16 | 3800.00 | 3859.00 | 3768.00 | 3808.00 | -0.31% | 4,316,600 |
| 2026-01-15 | 3820.00 | 3866.00 | 3760.00 | 3820.00 | +2.58% | 6,109,700 |
| 2026-01-14 | 3693.00 | 3724.00 | 3583.00 | 3724.00 | +2.31% | 5,709,800 |
| 2026-01-13 | 3642.00 | 3686.00 | 3626.00 | 3640.00 | +2.39% | 6,525,900 |
| 2026-01-09 | 3495.00 | 3561.00 | 3490.00 | 3555.00 | +3.01% | 3,642,100 |
| 2026-01-08 | 3499.00 | 3529.00 | 3451.00 | 3451.00 | -1.93% | 3,480,500 |
| 2026-01-07 | 3521.00 | 3556.00 | 3497.00 | 3519.00 | -2.87% | 5,099,700 |
| 2026-01-06 | 3510.00 | 3623.00 | 3509.00 | 3623.00 | +4.71% | 5,793,500 |
| 2026-01-05 | 3410.00 | 3505.00 | 3410.00 | 3460.00 | +2.52% | 4,927,400 |
| 2025-12-30 | 3419.00 | 3425.00 | 3375.00 | 3375.00 | -2.46% | 2,194,300 |
| 2025-12-29 | 3460.00 | 3489.00 | 3421.00 | 3460.00 | +1.26% | 2,875,800 |
| 2025-12-26 | 3401.00 | 3425.00 | 3380.00 | 3417.00 | +1.15% | 2,557,700 |
| 2025-12-25 | 3385.00 | 3400.00 | 3357.00 | 3378.00 | +0.03% | 1,369,800 |
| 2025-12-24 | 3420.00 | 3421.00 | 3342.00 | 3377.00 | -1.20% | 2,628,800 |
| 2025-12-23 | 3313.00 | 3421.00 | 3310.00 | 3418.00 | +3.20% | 4,289,600 |
| 2025-12-22 | 3365.00 | 3365.00 | 3282.00 | 3312.00 | +0.39% | 3,355,300 |
| 2025-12-19 | 3282.00 | 3344.00 | 3270.00 | 3299.00 | +0.52% | 5,051,800 |
| 2025-12-18 | 3216.00 | 3300.00 | 3204.00 | 3282.00 | +1.30% | 3,700,500 |
| 2025-12-17 | 3321.00 | 3375.00 | 3235.00 | 3240.00 | -2.26% | 6,174,000 |
| 2025-12-16 | 3498.00 | 3504.00 | 3292.00 | 3315.00 | -6.80% | 8,173,900 |
| 2025-12-15 | 3466.00 | 3557.00 | 3444.00 | 3557.00 | +2.92% | 4,378,700 |
| 2025-12-12 | 3380.00 | 3472.00 | 3353.00 | 3456.00 | +3.57% | 5,247,800 |
| 2025-12-11 | 3374.00 | 3395.00 | 3337.00 | 3337.00 | -0.95% | 3,393,400 |
| 2025-12-10 | 3400.00 | 3411.00 | 3345.00 | 3369.00 | +0.12% | 4,585,800 |
| 2025-12-09 | 3374.00 | 3400.00 | 3342.00 | 3365.00 | -0.27% | 3,429,500 |
| 2025-12-08 | 3333.00 | 3389.00 | 3295.00 | 3374.00 | +1.81% | 4,011,200 |
| 2025-12-05 | 3311.00 | 3334.00 | 3260.00 | 3314.00 | +0.09% | 3,939,500 |
| 2025-12-04 | 3210.00 | 3326.00 | 3201.00 | 3311.00 | +2.63% | 3,435,600 |
| 2025-12-03 | 3186.00 | 3287.00 | 3184.00 | 3226.00 | +1.26% | 3,477,500 |
| 2025-12-02 | 3263.00 | 3281.00 | 3185.00 | 3186.00 | -2.00% | 4,224,300 |
| 2025-12-01 | 3313.00 | 3340.00 | 3240.00 | 3251.00 | -1.13% | 4,215,600 |
| 2025-11-28 | 3289.00 | 3334.00 | 3267.00 | 3288.00 | +0.09% | 4,322,400 |
| 2025-11-27 | 3317.00 | 3319.00 | 3271.00 | 3285.00 | -0.17% | 3,272,700 |
| 2025-11-26 | 3212.00 | 3306.50 | 3183.50 | 3290.50 | +3.75% | 5,326,600 |
| 2025-11-25 | 3190.00 | 3214.50 | 3135.00 | 3171.50 | -0.20% | 5,089,400 |
| 2025-11-21 | 3000.00 | 3190.50 | 2978.50 | 3178.00 | +0.25% | 13,170,800 |
| 2025-11-20 | 3201.50 | 3204.50 | 3141.00 | 3170.00 | +1.78% | 5,847,800 |
| 2025-11-19 | 3175.00 | 3183.50 | 3074.00 | 3114.50 | -1.91% | 8,301,400 |
| 2025-11-18 | 3311.50 | 3330.00 | 3175.00 | 3175.00 | -5.44% | 9,460,800 |
| 2025-11-17 | 3512.50 | 3527.50 | 3337.00 | 3357.50 | -6.11% | 9,214,200 |
| 2025-11-14 | 3497.50 | 3643.50 | 3487.50 | 3576.00 | +0.10% | 7,963,000 |
| 2025-11-13 | 3602.50 | 3664.00 | 3542.00 | 3572.50 | +2.54% | 8,507,200 |
| 2025-11-12 | 3410.00 | 3498.50 | 3403.50 | 3484.00 | +1.93% | 4,581,800 |
| 2025-11-11 | 3445.00 | 3466.00 | 3401.00 | 3418.00 | -0.16% | 3,973,400 |
| 2025-11-10 | 3360.00 | 3430.00 | 3344.50 | 3423.50 | +1.69% | 4,604,200 |
| 2025-11-07 | 3357.00 | 3388.00 | 3314.00 | 3366.50 | -2.72% | 6,410,800 |
| 2025-11-06 | 3377.50 | 3460.50 | 3343.50 | 3460.50 | +3.89% | 6,373,400 |
| 2025-11-05 | 3307.50 | 3332.50 | 3162.50 | 3331.00 | -1.36% | 11,433,200 |
| 2025-11-04 | 3500.00 | 3500.00 | 3327.00 | 3377.00 | -2.31% | 9,955,400 |
| 2025-10-31 | 3325.00 | 3457.00 | 3269.00 | 3457.00 | +4.52% | 14,376,600 |
| 2025-10-30 | 3280.50 | 3321.00 | 3271.00 | 3307.50 | +0.92% | 7,976,600 |
| 2025-10-29 | 3340.00 | 3349.00 | 3277.50 | 3277.50 | -1.84% | 2,988,800 |
| 2025-10-28 | 3401.50 | 3403.00 | 3332.50 | 3339.00 | -1.23% | 3,625,400 |
| 2025-10-27 | 3391.00 | 3463.50 | 3372.00 | 3380.50 | +2.72% | 6,360,000 |
| 2025-10-24 | 3271.00 | 3309.00 | 3259.50 | 3291.00 | +1.04% | 3,861,800 |
| 2025-10-23 | 3300.00 | 3309.00 | 3245.50 | 3257.00 | -2.02% | 4,146,400 |
| 2025-10-22 | 3350.00 | 3363.50 | 3298.00 | 3324.00 | -1.82% | 5,622,400 |
| 2025-10-21 | 3438.50 | 3465.00 | 3381.50 | 3385.50 | -1.48% | 6,378,600 |
| 2025-10-20 | 3337.50 | 3436.50 | 3313.50 | 3436.50 | +5.09% | 5,296,000 |
| 2025-10-17 | 3317.50 | 3361.00 | 3257.50 | 3270.00 | -3.28% | 5,559,400 |
| 2025-10-16 | 3447.50 | 3453.50 | 3363.50 | 3381.00 | +0.48% | 5,548,800 |
| 2025-10-15 | 3326.00 | 3383.00 | 3303.50 | 3365.00 | +3.71% | 6,612,800 |
| 2025-10-14 | 3413.50 | 3445.00 | 3238.50 | 3244.50 | -5.87% | 10,810,800 |
| 2025-10-10 | 3782.00 | 3788.00 | 3446.50 | 3447.00 | -10.53% | 14,872,600 |
| 2025-10-09 | 3600.00 | 3862.00 | 3549.50 | 3852.50 | +9.14% | 16,159,600 |
| 2025-10-08 | 3350.00 | 3530.00 | 3339.50 | 3530.00 | +6.90% | 11,389,400 |
| 2025-10-07 | 3312.50 | 3378.50 | 3288.50 | 3302.00 | +1.21% | 7,360,800 |
| 2025-10-06 | 3239.00 | 3280.00 | 3169.00 | 3262.50 | +3.11% | 5,878,000 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+16.55%). Pire mois : Mars (-11.33%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de SBI Holdings,Inc. (8473.T) ?
3070.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 8473.T ?
Plus haut à 3866.00 et plus bas à 2631.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de SBI Holdings,Inc. ?
Historiquement, le mois le plus fort de 8473.T a été Août (moyenne +16.55%) et le plus faible Mars (moyenne -11.33%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.