Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

SBI Sumishin Net Bank, Ltd. (7163.T)

Compare
3,645.00
-150.00
(-3.95%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253,840.003,850.003,630.003,645.003,645.00708,700
Apr 15, 20253,765.003,835.003,720.003,795.003,795.00521,800
Apr 14, 20253,685.003,765.003,640.003,700.003,700.00757,600
Apr 11, 20253,585.003,700.003,490.003,690.003,690.001,005,300
Apr 10, 20253,820.003,820.003,600.003,725.003,725.001,971,400
Apr 9, 20253,295.003,375.003,210.003,305.003,305.001,954,300
Apr 8, 20253,300.003,455.003,285.003,360.003,360.002,091,700
Apr 7, 20252,810.003,165.002,810.003,050.003,050.002,942,600
Apr 4, 20253,590.003,595.003,245.003,450.003,450.003,815,500
Apr 3, 20253,800.003,930.003,730.003,800.003,800.001,910,300
Apr 2, 20253,935.004,110.003,810.004,070.004,070.001,274,500
Apr 1, 20254,080.004,130.003,910.003,930.003,930.00930,000
Mar 31, 20254,090.004,140.004,005.004,065.004,065.00940,000
Mar 28, 2025 9.50 Dividend
Mar 28, 20254,375.004,460.004,270.004,270.004,270.00703,700
Mar 27, 20254,305.004,400.004,285.004,355.004,345.50569,700
Mar 26, 20254,345.004,370.004,270.004,330.004,320.55639,700
Mar 25, 20254,390.004,390.004,240.004,280.004,270.66700,900
Mar 24, 20254,330.004,380.004,300.004,320.004,310.58594,500
Mar 21, 20254,170.004,450.004,130.004,400.004,390.401,636,300
Mar 19, 20254,180.004,290.004,105.004,185.004,175.871,320,500
Mar 18, 20254,175.004,180.004,080.004,145.004,135.961,023,000
Mar 17, 20254,165.004,165.004,020.004,145.004,135.961,171,500
Mar 14, 20254,025.004,150.003,975.004,115.004,106.021,715,800
Mar 13, 20253,930.004,015.003,850.003,990.003,981.301,961,200
Mar 12, 20253,635.003,795.003,600.003,665.003,657.011,522,400
Mar 11, 20253,520.003,580.003,465.003,565.003,557.221,946,400
Mar 10, 20253,750.003,775.003,685.003,700.003,691.93876,800
Mar 7, 20253,895.003,985.003,775.003,775.003,766.771,185,600
Mar 6, 20253,785.003,960.003,775.003,945.003,936.391,525,300
Mar 5, 20253,720.003,770.003,635.003,715.003,706.901,826,100
Mar 4, 20253,840.003,850.003,665.003,735.003,726.852,151,400
Mar 3, 20253,970.004,035.003,835.003,900.003,891.493,669,800
Feb 28, 20254,215.004,250.004,090.004,135.004,125.981,276,500
Feb 27, 20254,340.004,345.004,230.004,275.004,265.67787,200
Feb 26, 20254,405.004,415.004,275.004,320.004,310.58983,200
Feb 25, 20254,320.004,535.004,305.004,450.004,440.29992,100
Feb 21, 20254,515.004,560.004,400.004,450.004,440.29886,300
Feb 20, 20254,595.004,620.004,440.004,560.004,550.051,832,300
Feb 19, 20254,900.004,965.004,655.004,665.004,654.821,613,100
Feb 18, 20254,800.004,860.004,670.004,810.004,799.511,106,900
Feb 17, 20254,735.004,760.004,535.004,730.004,719.681,426,200
Feb 14, 20254,435.004,785.004,435.004,750.004,739.642,737,700
Feb 13, 20254,190.004,430.004,160.004,370.004,360.472,346,300
Feb 12, 20254,090.004,170.003,980.004,170.004,160.902,001,900
Feb 10, 20253,905.004,210.003,905.004,205.004,195.836,600,100
Feb 7, 20255,080.005,140.004,345.004,465.004,455.265,018,100
Feb 6, 20254,835.005,020.004,805.005,020.005,009.052,025,100
Feb 5, 20254,685.004,795.004,625.004,765.004,754.61901,600
Feb 4, 20254,710.004,715.004,600.004,640.004,629.88931,000
Feb 3, 20254,600.004,740.004,555.004,590.004,579.991,678,500
Jan 31, 20254,600.004,880.004,500.004,760.004,749.624,738,600
Jan 30, 20254,300.004,435.004,235.004,345.004,335.522,501,600
Jan 29, 20254,075.004,270.004,060.004,220.004,210.791,796,600
Jan 28, 20253,945.004,150.003,885.004,120.004,111.011,602,900
Jan 27, 20253,900.004,035.003,880.003,925.003,916.441,060,300
Jan 24, 20253,875.004,020.003,845.003,875.003,866.551,271,000
Jan 23, 20253,895.003,905.003,830.003,870.003,861.56628,200
Jan 22, 20253,960.003,960.003,870.003,895.003,886.50640,500
Jan 21, 20254,015.004,015.003,870.003,935.003,926.42844,600
Jan 20, 20254,020.004,055.003,965.003,990.003,981.30592,200
Jan 17, 20253,955.003,990.003,850.003,975.003,966.33965,200
Jan 16, 20254,050.004,125.003,975.004,005.003,996.261,054,600
Jan 15, 20253,950.004,035.003,930.003,965.003,956.351,086,400
Jan 14, 20253,890.004,085.003,890.003,975.003,966.332,318,400
Jan 10, 20253,800.003,895.003,775.003,805.003,796.70654,400
Jan 9, 20253,740.003,895.003,720.003,830.003,821.651,109,700
Jan 8, 20253,760.003,840.003,725.003,755.003,746.811,197,600
Jan 7, 20253,770.003,815.003,740.003,780.003,771.75766,700
Jan 6, 20253,830.003,865.003,765.003,800.003,791.71597,600
Dec 30, 20243,835.003,890.003,765.003,790.003,781.73909,400
Dec 27, 20243,930.003,990.003,850.003,875.003,866.55728,700
Dec 26, 20243,825.003,910.003,775.003,870.003,861.56970,000
Dec 25, 20243,850.003,855.003,775.003,825.003,816.66693,400
Dec 24, 20243,920.003,935.003,820.003,880.003,871.541,029,000
Dec 23, 20243,765.003,805.003,750.003,800.003,791.71804,300
Dec 20, 20243,800.003,815.003,650.003,795.003,786.721,794,600
Dec 19, 20243,745.003,960.003,725.003,925.003,916.441,488,100
Dec 18, 20243,700.003,860.003,680.003,790.003,781.73983,300
Dec 17, 20243,800.003,860.003,735.003,770.003,761.781,010,900
Dec 16, 20243,730.003,765.003,650.003,730.003,721.86915,200
Dec 13, 20243,670.003,825.003,660.003,730.003,721.861,295,600
Dec 12, 20243,685.003,710.003,625.003,675.003,666.98707,000
Dec 11, 20243,635.003,720.003,610.003,660.003,652.02864,800
Dec 10, 20243,655.003,735.003,625.003,645.003,637.05928,600
Dec 9, 20243,770.003,890.003,680.003,720.003,711.892,107,800
Dec 6, 20243,520.003,670.003,485.003,635.003,627.07868,500
Dec 5, 20243,650.003,655.003,475.003,545.003,537.271,150,300
Dec 4, 20243,605.003,630.003,540.003,580.003,572.191,030,800
Dec 3, 20243,600.003,690.003,575.003,645.003,637.051,340,000
Dec 2, 20243,520.003,615.003,475.003,610.003,602.131,696,100
Nov 29, 20243,615.003,620.003,415.003,525.003,517.314,931,700
Nov 28, 20243,100.003,405.003,050.003,405.003,397.576,435,700
Nov 27, 20242,925.002,959.002,895.002,905.002,898.66848,100
Nov 26, 20243,000.003,030.002,931.002,962.002,955.54761,900
Nov 25, 20243,065.003,095.003,005.003,020.003,013.411,023,500
Nov 22, 20242,981.003,065.002,975.003,045.003,038.361,192,700
Nov 21, 20242,870.002,959.002,868.002,956.002,949.55914,800
Nov 20, 20242,937.002,938.002,858.002,878.002,871.72864,100
Nov 19, 20242,900.002,934.002,860.002,930.002,923.61991,500
Nov 18, 20242,901.002,944.002,873.002,896.002,889.68899,200
Nov 15, 20242,865.002,925.002,856.002,877.002,870.721,063,100
Nov 14, 20242,828.002,863.002,798.002,834.002,827.821,024,600
Nov 13, 20242,860.002,890.002,793.002,839.002,832.811,460,100
Nov 12, 20242,928.003,010.002,863.002,882.002,875.711,733,200
Nov 11, 20242,827.002,936.002,790.002,835.002,828.821,755,200
Nov 8, 20242,852.002,990.002,794.002,797.002,790.903,229,000
Nov 7, 20242,827.002,870.002,785.002,865.002,858.752,471,700
Nov 6, 20242,626.002,727.002,608.002,727.002,721.051,292,600
Nov 5, 20242,632.002,642.002,575.002,588.002,582.35744,500
Nov 1, 20242,660.002,695.002,604.002,618.002,612.291,042,200
Oct 31, 20242,725.002,755.002,675.002,706.002,700.10864,000
Oct 30, 20242,735.002,735.002,681.002,725.002,719.061,261,700
Oct 29, 20242,594.002,798.002,578.002,776.002,769.942,500,200
Oct 28, 20242,544.002,628.002,530.002,594.002,588.342,654,500
Oct 25, 20242,495.002,498.002,433.002,479.002,473.591,014,200
Oct 24, 20242,461.002,526.002,444.002,506.002,500.53947,700
Oct 23, 20242,449.002,510.002,444.002,473.002,467.61929,600
Oct 22, 20242,547.002,547.002,446.002,487.002,481.571,365,300
Oct 21, 20242,590.002,619.002,492.002,552.002,546.431,849,300
Oct 18, 20242,605.002,664.002,597.002,624.002,618.281,016,500
Oct 17, 20242,551.002,622.002,540.002,571.002,565.391,249,200
Oct 16, 20242,565.002,619.002,523.002,545.002,539.451,856,200
Oct 15, 20242,645.002,687.002,587.002,606.002,600.321,722,900
Oct 11, 20242,648.002,661.002,607.002,610.002,604.311,082,800
Oct 10, 20242,700.002,726.002,616.002,626.002,620.271,272,100
Oct 9, 20242,760.002,763.002,668.002,682.002,676.151,028,300
Oct 8, 20242,783.002,790.002,701.002,710.002,704.09939,200
Oct 7, 20242,720.002,837.002,702.002,793.002,786.911,657,400
Oct 4, 20242,666.002,682.002,621.002,655.002,649.211,153,700
Oct 3, 20242,653.002,675.002,575.002,616.002,610.292,449,500
Oct 2, 20242,690.002,750.002,658.002,680.002,674.151,516,300
Oct 1, 20242,730.002,803.002,699.002,756.002,749.991,771,800
Sep 30, 20242,749.002,773.002,640.002,683.002,677.153,194,700
Sep 27, 2024 9.00 Dividend
Sep 27, 20242,651.002,695.002,610.002,614.002,608.301,563,400
Sep 26, 20242,670.002,697.002,640.002,684.002,669.161,356,500
Sep 25, 20242,753.002,769.002,645.002,653.002,638.342,282,700
Sep 24, 20242,920.002,933.002,844.002,853.002,837.231,066,200
Sep 20, 20242,927.002,975.002,878.002,928.002,911.821,782,600
Sep 19, 20242,924.002,936.002,854.002,854.002,838.23941,400
Sep 18, 20242,874.002,939.002,836.002,855.002,839.22932,600
Sep 17, 20242,930.002,961.002,772.002,824.002,808.391,642,900
Sep 13, 20243,060.003,085.002,934.002,934.002,917.781,028,800
Sep 12, 20243,050.003,120.003,045.003,060.003,043.09910,800
Sep 11, 20243,040.003,065.002,950.002,988.002,971.481,270,000
Sep 10, 20243,000.003,060.002,987.003,030.003,013.25868,500
Sep 9, 20242,867.002,941.002,845.002,916.002,899.881,255,500
Sep 6, 20243,080.003,095.002,973.002,987.002,970.49953,500
Sep 5, 20243,005.003,115.002,995.003,060.003,043.091,234,900
Sep 4, 20243,210.003,250.003,045.003,075.003,058.002,126,500
Sep 3, 20243,175.003,380.003,165.003,350.003,331.482,707,000
Sep 2, 20243,125.003,150.003,050.003,105.003,087.84741,900
Aug 30, 20243,110.003,165.003,050.003,105.003,087.84716,800
Aug 29, 20243,070.003,140.003,055.003,125.003,107.73555,500
Aug 28, 20243,070.003,205.003,040.003,055.003,038.111,297,400
Aug 27, 20242,915.003,070.002,874.003,070.003,053.031,426,800
Aug 26, 20243,015.003,035.002,889.002,915.002,898.891,241,900
Aug 23, 20242,990.003,080.002,940.003,030.003,013.251,367,500
Aug 22, 20242,971.002,989.002,886.002,989.002,972.481,315,800
Aug 21, 20242,943.002,989.002,915.002,989.002,972.48796,500
Aug 20, 20242,999.002,999.002,912.002,973.002,956.571,146,900
Aug 19, 20242,930.003,025.002,906.002,935.002,918.781,721,300
Aug 16, 20242,840.002,996.002,778.002,980.002,963.534,200,400
Aug 15, 20242,609.002,780.002,583.002,731.002,715.912,441,600
Aug 14, 20242,500.002,623.002,500.002,568.002,553.811,778,600
Aug 13, 20242,451.002,562.002,440.002,531.002,517.011,441,900
Aug 9, 20242,360.002,438.002,331.002,397.002,383.751,610,500
Aug 8, 20242,290.002,442.002,277.002,329.002,316.132,188,100
Aug 7, 20242,260.002,414.002,207.002,328.002,315.134,702,000
Aug 6, 20242,407.002,425.002,135.002,229.002,216.685,659,500
Aug 5, 20242,370.002,514.002,245.002,245.002,232.595,864,000
Aug 2, 20243,025.003,030.002,717.002,745.002,729.835,399,900
Aug 1, 20242,950.003,235.002,935.003,235.003,217.125,140,200
Jul 31, 20242,701.002,888.002,670.002,884.002,868.063,905,900
Jul 30, 20242,724.002,782.002,623.002,651.002,636.353,511,800
Jul 29, 20242,894.002,938.002,812.002,897.002,880.991,309,500
Jul 26, 20242,800.002,922.002,790.002,874.002,858.11898,200
Jul 25, 20242,892.002,918.002,831.002,835.002,819.33911,200
Jul 24, 20242,990.003,030.002,942.002,942.002,925.74819,800
Jul 23, 20242,984.003,050.002,984.002,991.002,974.47996,200
Jul 22, 20243,000.003,020.002,961.002,997.002,980.43477,000
Jul 19, 20243,030.003,040.002,951.003,005.002,988.391,054,600
Jul 18, 20243,100.003,125.003,040.003,040.003,023.20843,900
Jul 17, 20243,150.003,175.003,085.003,120.003,102.75662,700
Jul 16, 20243,020.003,120.003,020.003,120.003,102.75883,600
Jul 12, 20242,940.003,005.002,927.003,005.002,988.39944,400
Jul 11, 20243,000.003,035.002,949.002,971.002,954.58627,800
Jul 10, 20242,929.003,015.002,929.002,980.002,963.531,127,100
Jul 9, 20242,945.002,958.002,887.002,918.002,901.87751,500
Jul 8, 20242,978.002,991.002,912.002,938.002,921.76860,100
Jul 5, 20243,025.003,055.002,960.002,960.002,943.64786,200
Jul 4, 20242,950.003,040.002,948.003,020.003,003.311,376,700
Jul 3, 20242,987.003,005.002,922.002,960.002,943.641,178,000
Jul 2, 20242,980.003,010.002,946.003,010.002,993.361,170,100
Jul 1, 20243,090.003,095.002,970.002,996.002,979.441,341,600
Jun 28, 20242,950.003,065.002,945.003,055.003,038.111,243,700
Jun 27, 20242,938.003,015.002,927.002,972.002,955.571,882,100
Jun 26, 20242,901.002,921.002,867.002,897.002,880.991,297,300
Jun 25, 20242,929.003,020.002,925.002,940.002,923.751,474,100
Jun 24, 20242,970.002,980.002,877.002,911.002,894.911,434,500
Jun 21, 20242,909.002,989.002,869.002,961.002,944.631,793,300
Jun 20, 20242,820.002,906.002,805.002,863.002,847.181,374,900
Jun 19, 20242,779.002,839.002,762.002,785.002,769.61823,200
Jun 18, 20242,726.002,772.002,704.002,770.002,754.69598,800
Jun 17, 20242,716.002,754.002,701.002,728.002,712.92801,200
Jun 14, 20242,812.002,861.002,708.002,757.002,741.761,784,800
Jun 13, 20242,890.002,894.002,815.002,834.002,818.34898,000
Jun 12, 20242,825.002,914.002,810.002,868.002,852.15855,600
Jun 11, 20242,951.002,960.002,871.002,892.002,876.021,002,300
Jun 10, 20242,919.002,985.002,898.002,936.002,919.77990,300
Jun 7, 20242,840.002,927.002,828.002,892.002,876.021,176,400
Jun 6, 20242,849.002,870.002,793.002,820.002,804.411,525,500
Jun 5, 20242,995.003,020.002,784.002,821.002,805.413,217,000
Jun 4, 20243,115.003,175.003,020.003,055.003,038.111,566,100
Jun 3, 20243,000.003,135.002,998.003,135.003,117.671,480,000
May 31, 20242,965.002,992.002,921.002,991.002,974.471,356,000
May 30, 20242,860.003,035.002,845.002,962.002,945.632,560,400
May 29, 20242,900.002,952.002,868.002,910.002,893.921,514,100
May 28, 20242,834.002,929.002,818.002,865.002,849.162,072,500
May 27, 20242,676.002,804.002,675.002,793.002,777.561,350,600
May 24, 20242,649.002,718.002,648.002,677.002,662.20779,600
May 23, 20242,652.002,698.002,604.002,695.002,680.10837,100
May 22, 20242,664.002,734.002,626.002,649.002,634.36723,600
May 21, 20242,693.002,728.002,668.002,673.002,658.23703,300
May 20, 20242,678.002,768.002,678.002,682.002,667.181,544,000
May 17, 20242,505.002,661.002,497.002,639.002,624.411,722,600
May 16, 20242,515.002,529.002,453.002,485.002,471.261,399,100
May 15, 20242,530.002,598.002,491.002,515.002,501.101,046,100
May 14, 20242,560.002,562.002,472.002,526.002,512.041,609,900
May 13, 20242,500.002,572.002,431.002,544.002,529.942,924,800
May 10, 20242,328.002,386.002,321.002,377.002,363.861,384,200
May 9, 20242,296.002,363.002,285.002,348.002,335.02531,900
May 8, 20242,308.002,349.002,297.002,317.002,304.19743,000
May 7, 20242,368.002,369.002,265.002,308.002,295.241,680,700
May 2, 20242,382.002,390.002,315.002,347.002,334.031,036,300
May 1, 20242,369.002,410.002,359.002,380.002,366.85621,900
Apr 30, 20242,324.002,385.002,308.002,368.002,354.91931,600
Apr 26, 20242,322.002,387.002,307.002,374.002,360.881,029,500
Apr 25, 20242,400.002,404.002,341.002,341.002,328.06910,600
Apr 24, 20242,434.002,434.002,367.002,392.002,378.78847,400
Apr 23, 20242,456.002,473.002,400.002,405.002,391.711,189,900
Apr 22, 20242,498.002,556.002,373.002,415.002,401.652,142,100
Apr 19, 20242,491.002,506.002,424.002,462.002,448.392,316,300
Apr 18, 20242,450.002,547.002,421.002,491.002,477.232,951,900
Apr 17, 20242,400.002,409.002,287.002,310.002,297.231,140,400
Apr 16, 20242,480.002,511.002,374.002,383.002,369.831,251,900

Related Tickers

7327.T Daishi Hokuetsu Financial Group, Inc.
2,746.00
-0.47%
 
8337.T The Chiba Kogyo Bank, Ltd.
1,067.00
-3.96%
 
7167.T Mebuki Financial Group,Inc.
631.70
-0.33%
 
7186.T Concordia Financial Group, Ltd.
818.60
-0.33%
 
5830.T Iyogin Holdings,Inc.
1,485.00
-1.07%
 
8418.T Yamaguchi Financial Group, Inc.
1,475.50
-1.50%
 
8331.T The Chiba Bank, Ltd.
1,157.50
-1.41%
 
5838.T Rakuten Bank, Ltd.
5,517.00
-6.19%
 
8308.T Resona Holdings, Inc.
1,035.00
-2.86%
 
SHG Shinhan Financial Group Co., Ltd.
33.56
+1.02%