Comparing Back to the side-by-side chart ↗
SBI Shinsei Bank,Limited (8303.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1497.50 | 1503.00 | 1472.00 | 1478.50 | +0.00% | 2,091,600 |
| 2026-10-15 | 1455.50 | 1492.50 | 1451.00 | 1478.50 | +0.00% | 4,579,500 |
| 2026-10-14 | 1481.00 | 1489.50 | 1461.50 | 1478.50 | -0.71% | 3,868,600 |
| 2026-10-13 | 1458.00 | 1496.00 | 1453.00 | 1489.00 | +3.76% | 4,509,700 |
| 2026-10-09 | 1452.50 | 1458.50 | 1427.00 | 1435.00 | -0.90% | 2,641,900 |
| 2026-10-08 | 1460.00 | 1464.50 | 1429.00 | 1448.00 | -1.73% | 3,815,500 |
| 2026-10-07 | 1521.00 | 1525.00 | 1470.00 | 1473.50 | -3.66% | 3,620,500 |
| 2026-10-06 | 1516.00 | 1534.50 | 1506.50 | 1529.50 | +1.53% | 1,944,600 |
| 2026-10-05 | 1505.00 | 1518.50 | 1498.00 | 1506.50 | +0.47% | 2,609,900 |
| 2026-10-02 | 1518.00 | 1532.00 | 1496.50 | 1499.50 | -1.96% | 3,504,200 |
| 2026-10-01 | 1560.00 | 1560.50 | 1515.00 | 1529.50 | -2.08% | 3,833,600 |
| 2026-09-30 | 1553.00 | 1576.00 | 1542.50 | 1562.00 | +0.61% | 2,385,600 |
| 2026-09-29 | 1598.00 | 1599.00 | 1551.00 | 1552.50 | -4.34% | 3,488,300 |
| 2026-09-28 | 1620.00 | 1627.50 | 1613.00 | 1623.00 | +0.25% | 2,754,000 |
| 2026-09-25 | 1580.00 | 1619.00 | 1577.50 | 1619.00 | +2.92% | 3,395,100 |
| 2026-09-24 | 1605.00 | 1612.00 | 1570.00 | 1573.00 | -3.91% | 5,119,700 |
| 2026-09-18 | 1622.00 | 1641.50 | 1599.50 | 1637.00 | +1.05% | 4,780,200 |
| 2026-09-17 | 1603.00 | 1639.00 | 1602.00 | 1620.00 | +1.73% | 3,251,300 |
| 2026-09-16 | 1607.00 | 1633.50 | 1591.50 | 1592.50 | -1.03% | 2,546,200 |
| 2026-09-15 | 1621.50 | 1628.50 | 1598.00 | 1609.00 | -1.29% | 2,716,300 |
| 2026-09-14 | 1579.50 | 1644.00 | 1577.00 | 1630.00 | +3.92% | 5,379,700 |
| 2026-09-11 | 1545.50 | 1578.50 | 1543.50 | 1568.50 | -0.48% | 2,721,600 |
| 2026-09-10 | 1514.50 | 1576.00 | 1513.00 | 1576.00 | +3.58% | 2,953,700 |
| 2026-09-09 | 1549.00 | 1563.00 | 1521.50 | 1521.50 | -1.71% | 3,034,000 |
| 2026-09-08 | 1574.00 | 1583.50 | 1548.00 | 1548.00 | -2.12% | 2,446,800 |
| 2026-09-07 | 1566.50 | 1584.00 | 1551.00 | 1581.50 | +0.86% | 2,289,400 |
| 2026-09-04 | 1580.00 | 1582.50 | 1543.00 | 1568.00 | -0.32% | 3,707,200 |
| 2026-09-03 | 1553.00 | 1592.50 | 1549.50 | 1573.00 | +1.16% | 2,956,500 |
| 2026-09-02 | 1555.00 | 1565.50 | 1546.00 | 1555.00 | -1.58% | 2,852,500 |
| 2026-09-01 | 1559.50 | 1585.50 | 1548.50 | 1580.00 | +0.64% | 2,422,700 |
| 2026-08-31 | 1590.00 | 1591.00 | 1556.50 | 1570.00 | -0.70% | 2,058,100 |
| 2026-08-28 | 1561.50 | 1585.00 | 1554.00 | 1581.00 | +1.48% | 2,020,100 |
| 2026-08-27 | 1549.00 | 1574.00 | 1547.00 | 1558.00 | +0.58% | 1,735,800 |
| 2026-08-26 | 1545.00 | 1565.00 | 1542.00 | 1549.00 | +0.58% | 2,385,900 |
| 2026-08-25 | 1562.00 | 1570.50 | 1532.50 | 1540.00 | -0.58% | 2,237,400 |
| 2026-08-24 | 1574.50 | 1581.50 | 1547.50 | 1549.00 | -1.15% | 2,036,500 |
| 2026-08-21 | 1550.00 | 1568.00 | 1535.50 | 1567.00 | +1.00% | 2,078,100 |
| 2026-08-20 | 1561.00 | 1565.50 | 1536.00 | 1551.50 | -0.39% | 2,499,000 |
| 2026-08-19 | 1612.00 | 1615.50 | 1552.50 | 1557.50 | -4.24% | 3,690,200 |
| 2026-08-18 | 1623.50 | 1631.00 | 1606.00 | 1626.50 | -0.06% | 2,513,300 |
| 2026-08-17 | 1608.00 | 1636.00 | 1607.50 | 1627.50 | +2.01% | 3,493,200 |
| 2026-08-14 | 1605.00 | 1633.00 | 1590.00 | 1595.50 | -1.08% | 4,176,100 |
| 2026-08-13 | 1586.00 | 1613.00 | 1580.00 | 1613.00 | +2.12% | 4,569,500 |
| 2026-08-12 | 1549.00 | 1587.00 | 1546.50 | 1579.50 | +2.27% | 3,838,100 |
| 2026-08-10 | 1565.00 | 1567.00 | 1533.50 | 1544.50 | -0.42% | 2,071,800 |
| 2026-08-07 | 1563.00 | 1573.50 | 1529.00 | 1551.00 | -0.86% | 3,542,500 |
| 2026-08-06 | 1525.00 | 1577.00 | 1520.00 | 1564.50 | +4.27% | 8,499,700 |
| 2026-08-05 | 1449.50 | 1504.00 | 1443.00 | 1500.50 | +4.35% | 6,281,900 |
| 2026-08-04 | 1462.50 | 1475.00 | 1428.50 | 1438.00 | -1.03% | 3,817,600 |
| 2026-08-03 | 1501.00 | 1503.00 | 1437.50 | 1453.00 | -2.55% | 4,945,800 |
| 2026-07-31 | 1421.00 | 1527.50 | 1405.50 | 1491.00 | +5.15% | 12,815,200 |
| 2026-07-30 | 1418.00 | 1430.00 | 1407.00 | 1418.00 | -0.53% | 3,256,500 |
| 2026-07-29 | 1447.50 | 1450.50 | 1414.00 | 1425.50 | -1.11% | 5,082,300 |
| 2026-07-28 | 1459.00 | 1465.00 | 1430.00 | 1441.50 | -1.27% | 3,389,000 |
| 2026-07-27 | 1433.00 | 1460.00 | 1423.00 | 1460.00 | +2.56% | 2,434,000 |
| 2026-07-24 | 1425.00 | 1430.00 | 1411.00 | 1423.50 | -1.79% | 2,807,000 |
| 2026-07-23 | 1441.50 | 1456.50 | 1435.50 | 1449.50 | +0.45% | 1,919,000 |
| 2026-07-22 | 1451.00 | 1454.00 | 1439.00 | 1443.00 | +0.17% | 2,306,900 |
| 2026-07-21 | 1419.50 | 1446.50 | 1414.00 | 1440.50 | +2.27% | 2,953,700 |
| 2026-07-17 | 1451.00 | 1469.50 | 1392.00 | 1408.50 | -3.40% | 5,049,300 |
| 2026-07-16 | 1470.00 | 1483.00 | 1455.00 | 1458.00 | -0.95% | 2,231,800 |
| 2026-07-15 | 1465.00 | 1478.50 | 1452.00 | 1472.00 | +1.48% | 2,501,600 |
| 2026-07-14 | 1455.00 | 1471.50 | 1448.00 | 1450.50 | +0.45% | 2,401,000 |
| 2026-07-13 | 1457.00 | 1464.50 | 1439.00 | 1444.00 | -0.35% | 1,745,000 |
| 2026-07-10 | 1455.00 | 1464.00 | 1442.00 | 1449.00 | +0.63% | 2,145,400 |
| 2026-07-09 | 1460.00 | 1465.00 | 1431.50 | 1440.00 | -1.77% | 2,597,300 |
| 2026-07-08 | 1489.00 | 1506.50 | 1445.00 | 1466.00 | -2.14% | 4,141,500 |
| 2026-07-07 | 1490.00 | 1532.00 | 1488.50 | 1498.00 | +2.11% | 5,157,100 |
| 2026-07-06 | 1456.50 | 1482.00 | 1449.00 | 1467.00 | +1.35% | 3,193,800 |
| 2026-07-03 | 1431.00 | 1454.50 | 1430.50 | 1447.50 | +2.51% | 2,934,700 |
| 2026-07-02 | 1392.00 | 1427.00 | 1386.00 | 1412.00 | +3.29% | 3,997,000 |
| 2026-07-01 | 1380.00 | 1387.50 | 1358.00 | 1367.00 | -0.94% | 3,386,400 |
| 2026-06-30 | 1416.00 | 1416.00 | 1380.00 | 1380.00 | -3.16% | 3,400,600 |
| 2026-06-29 | 1402.00 | 1425.00 | 1394.00 | 1425.00 | +2.55% | 2,364,700 |
| 2026-06-26 | 1392.50 | 1414.00 | 1382.00 | 1389.50 | -0.39% | 3,380,400 |
| 2026-06-25 | 1435.00 | 1441.00 | 1394.50 | 1395.00 | -1.41% | 2,973,100 |
| 2026-06-24 | 1410.00 | 1431.50 | 1404.00 | 1415.00 | +1.36% | 2,844,300 |
| 2026-06-23 | 1423.00 | 1434.50 | 1396.00 | 1396.00 | -1.86% | 3,004,500 |
| 2026-06-22 | 1440.00 | 1452.50 | 1422.50 | 1422.50 | -2.57% | 3,285,000 |
| 2026-06-19 | 1492.50 | 1495.00 | 1427.00 | 1460.00 | -1.98% | 17,936,200 |
| 2026-06-18 | 1453.00 | 1494.00 | 1440.50 | 1489.50 | +3.08% | 4,222,200 |
| 2026-06-17 | 1470.00 | 1496.00 | 1445.00 | 1445.00 | -0.28% | 5,468,800 |
| 2026-06-16 | 1493.00 | 1509.00 | 1435.00 | 1449.00 | -2.85% | 6,082,500 |
| 2026-06-15 | 1476.00 | 1526.00 | 1473.50 | 1491.50 | +2.16% | 5,226,800 |
| 2026-06-12 | 1420.00 | 1461.50 | 1393.00 | 1460.00 | +1.67% | 9,096,100 |
| 2026-06-11 | 1460.00 | 1463.00 | 1417.50 | 1436.00 | -0.62% | 3,807,000 |
| 2026-06-10 | 1491.00 | 1551.00 | 1444.00 | 1445.00 | -3.31% | 10,033,100 |
| 2026-06-09 | 1408.50 | 1494.50 | 1401.50 | 1494.50 | +7.32% | 9,920,100 |
| 2026-06-08 | 1366.00 | 1413.50 | 1362.00 | 1392.50 | -0.25% | 3,729,700 |
| 2026-06-05 | 1448.00 | 1455.50 | 1396.00 | 1396.00 | -1.55% | 6,477,200 |
| 2026-06-04 | 1401.50 | 1442.00 | 1377.00 | 1418.00 | +1.87% | 7,740,300 |
| 2026-06-03 | 1364.00 | 1412.00 | 1333.00 | 1392.00 | +2.43% | 7,833,600 |
| 2026-06-02 | 1351.00 | 1378.00 | 1325.00 | 1359.00 | +0.00% | 5,477,600 |
| 2026-06-01 | 1418.50 | 1419.50 | 1353.00 | 1359.00 | -2.79% | 5,259,000 |
| 2026-05-29 | 1369.00 | 1412.00 | 1365.00 | 1398.00 | +2.83% | 8,612,300 |
| 2026-05-28 | 1392.00 | 1406.00 | 1348.00 | 1359.50 | -1.49% | 7,493,700 |
| 2026-05-27 | 1412.50 | 1423.00 | 1361.50 | 1380.00 | -3.40% | 11,956,600 |
| 2026-05-26 | 1452.50 | 1464.00 | 1425.50 | 1428.50 | -2.06% | 7,708,800 |
| 2026-05-25 | 1480.00 | 1485.00 | 1457.50 | 1458.50 | -1.52% | 5,735,300 |
| 2026-05-22 | 1501.00 | 1538.50 | 1474.00 | 1481.00 | -1.27% | 7,995,000 |
| 2026-05-21 | 1571.00 | 1588.50 | 1494.50 | 1500.00 | -3.85% | 12,444,200 |
| 2026-05-20 | 1595.50 | 1607.50 | 1555.50 | 1560.00 | -1.76% | 7,575,100 |
| 2026-05-19 | 1640.00 | 1651.50 | 1571.00 | 1588.00 | -2.52% | 6,968,400 |
| 2026-05-18 | 1647.00 | 1658.50 | 1619.50 | 1629.00 | -1.18% | 3,089,000 |
| 2026-05-15 | 1618.00 | 1648.50 | 1615.00 | 1648.50 | +1.98% | 3,415,400 |
| 2026-05-14 | 1651.00 | 1652.50 | 1607.00 | 1616.50 | -2.41% | 5,926,200 |
| 2026-05-13 | 1650.00 | 1673.50 | 1649.00 | 1656.50 | -0.12% | 2,505,100 |
| 2026-05-12 | 1640.00 | 1671.50 | 1635.00 | 1658.50 | +1.13% | 3,521,600 |
| 2026-05-11 | 1669.00 | 1670.00 | 1626.00 | 1640.00 | -2.18% | 5,132,100 |
| 2026-05-08 | 1679.00 | 1701.50 | 1673.00 | 1676.50 | -0.97% | 3,737,800 |
| 2026-05-07 | 1718.50 | 1727.00 | 1669.00 | 1693.00 | -1.40% | 7,619,800 |
| 2026-05-01 | 1828.50 | 1867.50 | 1710.00 | 1717.00 | -6.43% | 12,861,000 |
| 2026-04-30 | 1826.00 | 1835.50 | 1785.00 | 1835.00 | +0.74% | 5,059,200 |
| 2026-04-28 | 1760.00 | 1821.50 | 1753.00 | 1821.50 | +5.75% | 17,287,000 |
| 2026-04-27 | 1683.00 | 1727.00 | 1678.00 | 1722.50 | +2.16% | 3,559,000 |
| 2026-04-24 | 1690.00 | 1732.50 | 1673.50 | 1686.00 | -3.49% | 4,957,700 |
| 2026-04-23 | 1620.00 | 1764.50 | 1614.50 | 1747.00 | +6.85% | 11,445,100 |
| 2026-04-22 | 1658.50 | 1661.50 | 1611.50 | 1635.00 | -1.39% | 5,367,000 |
| 2026-04-21 | 1677.00 | 1679.00 | 1655.00 | 1658.00 | -0.99% | 2,986,500 |
| 2026-04-20 | 1690.00 | 1697.00 | 1673.00 | 1674.50 | -0.74% | 2,053,700 |
| 2026-04-17 | 1717.00 | 1718.50 | 1685.00 | 1687.00 | -1.29% | 2,152,900 |
| 2026-04-16 | 1703.00 | 1729.00 | 1698.50 | 1709.00 | +0.92% | 2,438,100 |
| 2026-04-15 | 1685.00 | 1699.00 | 1680.00 | 1693.50 | +1.41% | 2,736,000 |
| 2026-04-14 | 1697.00 | 1697.50 | 1670.00 | 1670.00 | +0.21% | 2,690,300 |
| 2026-04-13 | 1698.00 | 1703.00 | 1666.00 | 1666.50 | -1.59% | 3,364,500 |
| 2026-04-10 | 1731.00 | 1742.50 | 1693.50 | 1693.50 | -1.57% | 3,617,400 |
| 2026-04-09 | 1757.00 | 1764.00 | 1720.50 | 1720.50 | -2.58% | 3,149,000 |
| 2026-04-08 | 1812.50 | 1828.00 | 1766.00 | 1766.00 | -0.45% | 5,891,200 |
| 2026-04-07 | 1775.00 | 1793.00 | 1768.00 | 1774.00 | +1.03% | 2,531,900 |
| 2026-04-06 | 1739.50 | 1783.50 | 1737.00 | 1756.00 | +1.77% | 3,451,800 |
| 2026-04-03 | 1731.50 | 1737.50 | 1717.00 | 1725.50 | +0.20% | 1,964,900 |
| 2026-04-02 | 1769.50 | 1774.00 | 1709.00 | 1722.00 | -2.13% | 3,514,800 |
| 2026-04-01 | 1711.00 | 1759.50 | 1706.50 | 1759.50 | +4.58% | 3,920,000 |
| 2026-03-31 | 1683.00 | 1729.00 | 1682.50 | 1682.50 | -0.24% | 3,215,100 |
| 2026-03-30 | 1643.00 | 1688.50 | 1643.00 | 1686.50 | -1.98% | 3,205,300 |
| 2026-03-27 | 1677.00 | 1732.50 | 1676.00 | 1720.50 | +1.68% | 3,879,900 |
| 2026-03-26 | 1709.50 | 1715.00 | 1668.50 | 1692.00 | -1.63% | 6,566,000 |
| 2026-03-25 | 1716.00 | 1731.00 | 1708.00 | 1720.00 | +1.45% | 5,379,600 |
| 2026-03-24 | 1685.50 | 1698.00 | 1677.00 | 1695.50 | +2.63% | 3,582,400 |
| 2026-03-23 | 1650.00 | 1666.00 | 1628.00 | 1652.00 | -1.96% | 5,333,100 |
| 2026-03-19 | 1680.00 | 1689.00 | 1669.00 | 1685.00 | -1.17% | 4,130,200 |
| 2026-03-18 | 1686.50 | 1706.00 | 1682.00 | 1705.00 | +1.76% | 2,898,900 |
| 2026-03-17 | 1698.50 | 1712.50 | 1668.50 | 1675.50 | -0.74% | 3,228,900 |
| 2026-03-16 | 1677.50 | 1707.50 | 1676.00 | 1688.00 | -0.59% | 2,635,200 |
| 2026-03-13 | 1681.00 | 1709.00 | 1677.00 | 1698.00 | -0.35% | 4,304,200 |
| 2026-03-12 | 1721.00 | 1726.50 | 1695.00 | 1704.00 | -2.63% | 3,605,000 |
| 2026-03-11 | 1780.00 | 1781.00 | 1746.00 | 1750.00 | -1.35% | 4,371,600 |
| 2026-03-10 | 1752.00 | 1781.50 | 1731.50 | 1774.00 | +3.62% | 4,670,400 |
| 2026-03-09 | 1651.00 | 1730.00 | 1650.00 | 1712.00 | -2.92% | 6,804,600 |
| 2026-03-06 | 1700.50 | 1773.00 | 1700.50 | 1763.50 | +3.74% | 7,331,800 |
| 2026-03-05 | 1717.00 | 1719.50 | 1671.00 | 1700.00 | +4.23% | 6,311,800 |
| 2026-03-04 | 1700.00 | 1708.00 | 1608.00 | 1631.00 | -6.26% | 12,184,100 |
| 2026-03-03 | 1792.00 | 1802.50 | 1740.00 | 1740.00 | -2.68% | 8,213,600 |
| 2026-03-02 | 1810.00 | 1826.50 | 1785.50 | 1788.00 | -4.79% | 10,104,600 |
| 2026-02-27 | 1900.50 | 1902.50 | 1873.00 | 1878.00 | -0.84% | 3,500,300 |
| 2026-02-26 | 1843.00 | 1936.00 | 1840.00 | 1894.00 | +4.61% | 8,279,200 |
| 2026-02-25 | 1811.50 | 1830.00 | 1801.00 | 1810.50 | -0.47% | 6,264,000 |
| 2026-02-24 | 1901.00 | 1903.50 | 1816.50 | 1819.00 | -5.24% | 8,762,900 |
| 2026-02-20 | 1950.00 | 1955.00 | 1906.00 | 1919.50 | -3.03% | 4,188,500 |
| 2026-02-19 | 1901.00 | 1980.50 | 1900.00 | 1979.50 | +4.07% | 5,837,400 |
| 2026-02-18 | 1925.50 | 1937.50 | 1895.50 | 1902.00 | -0.91% | 5,538,700 |
| 2026-02-17 | 1953.00 | 1978.00 | 1915.00 | 1919.50 | -2.37% | 4,928,400 |
| 2026-02-16 | 2016.00 | 2022.00 | 1960.00 | 1966.00 | -2.04% | 6,363,800 |
| 2026-02-13 | 2020.00 | 2035.00 | 1968.00 | 2007.00 | -1.57% | 7,905,300 |
| 2026-02-12 | 2015.00 | 2060.00 | 2008.00 | 2039.00 | +0.39% | 8,250,300 |
| 2026-02-10 | 2055.50 | 2070.50 | 2001.00 | 2031.00 | -2.87% | 12,288,900 |
| 2026-02-09 | 2181.00 | 2200.00 | 2081.50 | 2091.00 | -1.37% | 10,460,900 |
| 2026-02-06 | 1980.00 | 2120.00 | 1975.00 | 2120.00 | +5.00% | 10,923,100 |
| 2026-02-05 | 1947.00 | 2019.00 | 1936.50 | 2019.00 | +3.96% | 12,865,000 |
| 2026-02-04 | 1886.00 | 1973.00 | 1865.00 | 1942.00 | +3.55% | 15,756,600 |
| 2026-02-03 | 1824.50 | 1885.00 | 1816.50 | 1875.50 | +4.08% | 6,158,900 |
| 2026-02-02 | 1871.00 | 1895.00 | 1800.00 | 1802.00 | -2.67% | 6,965,700 |
| 2026-01-30 | 1898.50 | 1905.00 | 1851.50 | 1851.50 | -4.27% | 10,470,400 |
| 2026-01-29 | 1849.00 | 1934.00 | 1815.00 | 1934.00 | +4.60% | 26,486,700 |
| 2026-01-28 | 1890.00 | 1899.00 | 1838.00 | 1849.00 | -2.68% | 5,140,000 |
| 2026-01-27 | 1881.00 | 1923.00 | 1870.00 | 1900.00 | +1.50% | 4,777,400 |
| 2026-01-26 | 1898.00 | 1931.00 | 1853.00 | 1872.00 | -2.75% | 6,791,300 |
| 2026-01-23 | 1899.00 | 1934.00 | 1871.00 | 1925.00 | +1.85% | 6,635,000 |
| 2026-01-22 | 1945.00 | 1954.00 | 1890.00 | 1890.00 | -0.53% | 8,703,900 |
| 2026-01-21 | 1880.00 | 1938.00 | 1857.00 | 1900.00 | -2.21% | 12,463,000 |
| 2026-01-20 | 2050.00 | 2060.00 | 1920.00 | 1943.00 | -6.63% | 18,717,600 |
| 2026-01-19 | 2125.00 | 2178.00 | 2075.00 | 2081.00 | -2.07% | 11,122,100 |
| 2026-01-16 | 2056.00 | 2143.00 | 2040.00 | 2125.00 | +4.63% | 15,076,400 |
| 2026-01-15 | 1975.00 | 2039.00 | 1973.00 | 2031.00 | +3.62% | 14,039,500 |
| 2026-01-14 | 2010.00 | 2012.00 | 1945.00 | 1960.00 | -1.51% | 12,731,900 |
| 2026-01-13 | 2090.00 | 2090.00 | 1969.00 | 1990.00 | +0.40% | 19,617,200 |
| 2026-01-09 | 1921.00 | 2025.00 | 1920.00 | 1982.00 | +4.21% | 20,037,300 |
| 2026-01-08 | 1902.00 | 1936.00 | 1865.00 | 1902.00 | -0.68% | 11,444,400 |
| 2026-01-07 | 1800.00 | 1939.00 | 1770.00 | 1915.00 | +6.51% | 18,588,300 |
| 2026-01-06 | 1759.00 | 1820.00 | 1752.00 | 1798.00 | +2.80% | 12,897,000 |
| 2026-01-05 | 1759.00 | 1763.00 | 1729.00 | 1749.00 | +0.52% | 6,694,600 |
| 2025-12-30 | 1752.00 | 1761.00 | 1712.00 | 1740.00 | -0.97% | 7,793,700 |
| 2025-12-29 | 1789.00 | 1791.00 | 1756.00 | 1757.00 | -1.79% | 8,482,500 |
| 2025-12-26 | 1721.00 | 1793.00 | 1718.00 | 1789.00 | +4.01% | 13,189,700 |
| 2025-12-25 | 1746.00 | 1790.00 | 1709.00 | 1720.00 | -1.49% | 10,789,000 |
| 2025-12-24 | 1673.00 | 1758.00 | 1673.00 | 1746.00 | +3.87% | 12,374,400 |
| 2025-12-23 | 1701.00 | 1721.00 | 1671.00 | 1681.00 | -2.32% | 14,761,500 |
| 2025-12-22 | 1789.00 | 1800.00 | 1682.00 | 1721.00 | -0.58% | 22,891,900 |
| 2025-12-19 | 1813.00 | 1890.00 | 1731.00 | 1731.00 | -3.83% | 53,695,000 |
| 2025-12-18 | 1632.00 | 1800.00 | 1630.00 | 1800.00 | +10.91% | 79,182,300 |
| 2025-12-17 | 1586.00 | 1680.00 | 1570.00 | 1623.00 | — | 106,883,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+9.07%). Worst month: May (-18.58%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is SBI Shinsei Bank,Limited's (8303.T) latest close?
1478.50 on 2026-10-16, from the Closelook data lake's daily price record.
What is 8303.T's 52-week high and low?
2200.00 high and 1325.00 low over the trailing 52 weeks, as of 2026-10-16.
What is SBI Shinsei Bank,Limited's strongest and weakest month historically?
Historically, 8303.T's strongest calendar month has been Jul (average +9.07%) and its weakest May (average -18.58%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 201 daily bars in the Closelook data lake.