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

Tokyo - Delayed Quote JPY

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

Compare
1,654.00
+18.00
+(1.10%)
At close: April 18 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20251,654.001,660.001,641.001,654.001,654.0076,200
Apr 17, 20251,630.001,643.001,622.001,636.001,636.0054,200
Apr 16, 20251,635.001,645.001,613.001,627.001,627.0082,300
Apr 15, 20251,649.001,650.001,630.001,630.001,630.0084,600
Apr 14, 20251,648.001,648.001,630.001,635.001,635.0089,600
Apr 11, 20251,604.001,631.001,564.001,624.001,624.00170,400
Apr 10, 20251,687.001,687.001,640.001,642.001,642.00196,700
Apr 9, 20251,572.001,578.001,534.001,553.001,553.00241,900
Apr 8, 20251,569.001,630.001,561.001,612.001,612.00234,000
Apr 7, 20251,476.001,543.001,456.001,510.001,510.00466,100
Apr 4, 20251,609.001,634.001,560.001,596.001,596.00354,200
Apr 3, 20251,676.001,706.001,663.001,682.001,682.00320,800
Apr 2, 20251,769.001,770.001,730.001,752.001,752.00150,900
Apr 1, 20251,791.001,802.001,763.001,763.001,763.00141,200
Mar 31, 20251,796.001,804.001,760.001,786.001,786.00197,600
Mar 28, 2025 8 Dividend
Mar 28, 20251,810.001,851.001,810.001,821.001,821.00252,000
Mar 27, 20251,859.001,868.001,849.001,863.001,855.00272,300
Mar 26, 20251,866.001,870.001,853.001,865.001,856.99220,600
Mar 25, 20251,855.001,869.001,845.001,862.001,854.00152,600
Mar 24, 20251,874.001,874.001,845.001,853.001,845.04169,300
Mar 21, 20251,854.001,869.001,850.001,869.001,860.97222,700
Mar 19, 20251,835.001,872.001,835.001,854.001,846.04222,200
Mar 18, 20251,821.001,854.001,813.001,835.001,827.12236,600
Mar 17, 20251,820.001,830.001,805.001,809.001,801.23158,200
Mar 14, 20251,799.001,820.001,799.001,808.001,800.24172,900
Mar 13, 20251,803.001,815.001,793.001,802.001,794.26222,600
Mar 12, 20251,754.001,802.001,747.001,791.001,783.31295,300
Mar 11, 20251,731.001,751.001,715.001,747.001,739.50234,800
Mar 10, 20251,800.001,802.001,759.001,761.001,753.44183,200
Mar 7, 20251,790.001,800.001,780.001,789.001,781.32200,300
Mar 6, 20251,801.001,816.001,801.001,811.001,803.22158,200
Mar 5, 20251,781.001,799.001,781.001,790.001,782.31154,900
Mar 4, 20251,805.001,809.001,771.001,781.001,773.35195,400
Mar 3, 20251,800.001,816.001,799.001,803.001,795.26115,300
Feb 28, 20251,791.001,800.001,777.001,781.001,773.35200,100
Feb 27, 20251,798.001,804.001,783.001,800.001,792.27138,400
Feb 26, 20251,779.001,805.001,776.001,794.001,786.30205,300
Feb 25, 20251,774.001,785.001,766.001,776.001,768.37196,500
Feb 21, 20251,794.001,821.001,769.001,785.001,777.33251,500
Feb 20, 20251,795.001,812.001,778.001,794.001,786.30176,100
Feb 19, 20251,822.001,829.001,799.001,799.001,791.27190,200
Feb 18, 20251,807.001,838.001,801.001,814.001,806.21198,800
Feb 17, 20251,880.001,880.001,822.001,829.001,821.15322,600
Feb 14, 20251,904.001,914.001,873.001,890.001,881.88197,100
Feb 13, 20251,833.001,880.001,826.001,870.001,861.97167,400
Feb 12, 20251,826.001,835.001,813.001,823.001,815.17138,800
Feb 10, 20251,847.001,849.001,834.001,834.001,826.12100,600
Feb 7, 20251,862.001,877.001,845.001,847.001,839.07158,600
Feb 6, 20251,877.001,887.001,860.001,867.001,858.9893,300
Feb 5, 20251,873.001,878.001,854.001,864.001,856.00146,200
Feb 4, 20251,891.001,898.001,861.001,869.001,860.97153,300
Feb 3, 20251,905.001,905.001,871.001,877.001,868.94225,000
Jan 31, 20251,935.001,936.001,917.001,921.001,912.75176,700
Jan 30, 20251,969.001,970.001,933.001,953.001,944.61209,900
Jan 29, 20251,988.001,993.001,971.001,971.001,962.5496,300
Jan 28, 20251,968.001,989.001,967.001,988.001,979.4687,000
Jan 27, 20251,988.001,990.001,967.001,977.001,968.51112,200
Jan 24, 20251,971.002,001.001,967.001,967.001,958.55175,600
Jan 23, 20251,990.001,990.001,971.001,971.001,962.54120,000
Jan 22, 20252,006.002,016.001,993.001,993.001,984.44123,600
Jan 21, 20252,008.002,014.001,993.002,006.001,997.39106,400
Jan 20, 20251,985.002,008.001,975.002,006.001,997.39137,800
Jan 17, 20252,000.002,012.001,955.001,972.001,963.53193,700
Jan 16, 20252,031.002,057.002,006.002,006.001,997.39137,100
Jan 15, 20252,023.002,042.001,994.002,014.002,005.35188,000
Jan 14, 20252,005.002,040.001,997.002,022.002,013.32163,700
Jan 10, 20252,050.002,056.002,002.002,002.001,993.40189,200
Jan 9, 20252,097.002,114.002,053.002,056.002,047.17176,000
Jan 8, 20252,091.002,106.002,071.002,097.002,088.00156,600
Jan 7, 20252,057.002,125.002,049.002,091.002,082.02175,700
Jan 6, 20252,056.002,067.002,040.002,057.002,048.17150,000
Dec 30, 20242,078.002,090.002,050.002,056.002,047.17111,800
Dec 27, 20242,079.002,080.002,060.002,078.002,069.08127,900
Dec 26, 20242,069.002,069.002,045.002,069.002,060.12133,900
Dec 25, 20242,060.002,061.002,025.002,061.002,052.15101,300
Dec 24, 20242,071.002,071.002,039.002,065.002,056.1381,500
Dec 23, 20242,058.002,080.002,058.002,071.002,062.11107,500
Dec 20, 20242,111.002,125.002,053.002,056.002,047.17161,300
Dec 19, 20242,037.002,091.002,037.002,080.002,071.07104,300
Dec 18, 20242,075.002,109.002,074.002,074.002,065.0974,100
Dec 17, 20242,087.002,108.002,074.002,075.002,066.0989,600
Dec 16, 20242,108.002,116.002,087.002,087.002,078.0460,200
Dec 13, 20242,077.002,108.002,077.002,108.002,098.95133,500
Dec 12, 20242,100.002,126.002,091.002,101.002,091.98193,700
Dec 11, 20242,051.002,092.002,051.002,070.002,061.11135,100
Dec 10, 20242,053.002,062.002,032.002,050.002,041.20185,900
Dec 9, 20242,107.002,114.002,057.002,067.002,058.12144,300
Dec 6, 20242,123.002,129.002,081.002,093.002,084.0182,600
Dec 5, 20242,118.002,128.002,092.002,113.002,103.93111,500
Dec 4, 20242,140.002,148.002,107.002,108.002,098.95130,500
Dec 3, 20242,100.002,165.002,099.002,148.002,138.78208,100
Dec 2, 20242,104.002,125.002,089.002,106.002,096.96148,600
Nov 29, 20242,100.002,127.002,095.002,104.002,094.97173,700
Nov 28, 20242,073.002,088.002,058.002,082.002,073.06121,000
Nov 27, 20242,089.002,105.002,062.002,079.002,070.07128,900
Nov 26, 20242,094.002,109.002,053.002,081.002,072.06121,100
Nov 25, 20242,069.002,113.002,067.002,082.002,073.06204,200
Nov 22, 20242,041.002,082.002,040.002,061.002,052.15131,500
Nov 21, 20242,045.002,063.002,036.002,039.002,030.2489,000
Nov 20, 20242,051.002,060.002,024.002,044.002,035.22135,300
Nov 19, 20242,050.002,088.002,048.002,062.002,053.15164,600
Nov 18, 20242,014.002,046.002,012.002,036.002,027.26128,100
Nov 15, 20242,046.002,053.002,010.002,010.002,001.37115,100
Nov 14, 20242,015.002,041.002,004.002,021.002,012.32160,200
Nov 13, 20241,978.002,021.001,961.002,002.001,993.40205,300
Nov 12, 20242,000.002,045.001,947.001,981.001,972.49345,900
Nov 11, 20242,029.002,065.002,026.002,054.002,045.18157,500
Nov 8, 20242,039.002,070.002,020.002,029.002,020.29145,600
Nov 7, 20242,022.002,043.001,994.002,040.002,031.24258,000
Nov 6, 20241,968.002,015.001,945.001,983.001,974.48227,400
Nov 5, 20242,025.002,025.001,929.001,935.001,926.69262,600
Nov 1, 20241,985.002,018.001,975.002,001.001,992.41137,200
Oct 31, 20242,000.002,034.001,998.002,016.002,007.34140,900
Oct 30, 20242,000.002,003.001,970.001,985.001,976.48294,200
Oct 29, 20241,985.001,995.001,963.001,992.001,983.45161,600
Oct 28, 20241,949.001,982.001,940.001,971.001,962.54132,100
Oct 25, 20241,969.001,975.001,933.001,948.001,939.64173,900
Oct 24, 20241,970.001,997.001,959.001,974.001,965.52152,700
Oct 23, 20242,055.002,061.001,990.001,996.001,987.43173,200
Oct 22, 20242,076.002,095.002,047.002,059.002,050.16144,500
Oct 21, 20242,122.002,122.002,082.002,086.002,077.04115,900
Oct 18, 20242,130.002,155.002,111.002,118.002,108.91151,800
Oct 17, 20242,123.002,136.002,102.002,114.002,104.92160,500
Oct 16, 20242,100.002,149.002,087.002,113.002,103.93201,800
Oct 15, 20242,118.002,139.002,099.002,112.002,102.93184,100
Oct 11, 20242,087.002,120.002,084.002,103.002,093.97197,000
Oct 10, 20242,100.002,100.002,049.002,074.002,065.09134,300
Oct 9, 20242,086.002,105.002,043.002,088.002,079.03236,100
Oct 8, 20242,112.002,135.002,071.002,072.002,063.10313,000
Oct 7, 20242,050.002,160.002,041.002,151.002,141.76470,400
Oct 4, 20241,982.002,027.001,982.002,014.002,005.35222,000
Oct 3, 20242,000.002,015.001,965.001,982.001,973.49173,100
Oct 2, 20241,945.002,000.001,944.001,970.001,961.54223,200
Oct 1, 20241,918.001,976.001,916.001,969.001,960.54245,600
Sep 30, 20241,878.001,922.001,862.001,915.001,906.78292,100
Sep 27, 2024 8 Dividend
Sep 27, 20241,899.001,918.001,886.001,918.001,909.76240,500
Sep 26, 20241,941.001,958.001,930.001,957.001,940.63344,400
Sep 25, 20241,997.002,003.001,903.001,918.001,901.96369,900
Sep 24, 20242,025.002,028.001,997.001,997.001,980.30178,900
Sep 20, 20242,041.002,062.001,987.001,987.001,970.38363,200
Sep 19, 20242,004.002,040.001,982.002,022.002,005.09285,800
Sep 18, 20241,964.001,993.001,962.001,976.001,959.47237,000
Sep 17, 20241,946.001,976.001,911.001,942.001,925.76330,600
Sep 13, 20241,921.001,949.001,903.001,907.001,891.05212,400
Sep 12, 20241,898.001,937.001,898.001,921.001,904.93210,600
Sep 11, 20241,875.001,896.001,842.001,862.001,846.43164,700
Sep 10, 20241,888.001,912.001,882.001,893.001,877.17217,500
Sep 9, 20241,837.001,884.001,837.001,877.001,861.30217,800
Sep 6, 20241,945.001,949.001,884.001,901.001,885.10219,600
Sep 5, 20241,920.001,959.001,908.001,924.001,907.91237,400
Sep 4, 20241,979.002,035.001,933.001,945.001,928.73344,100
Sep 3, 20241,962.002,017.001,960.002,015.001,998.15178,500
Sep 2, 20242,025.002,045.001,956.001,965.001,948.56260,800
Aug 30, 20242,016.002,026.001,986.002,013.001,996.16278,400
Aug 29, 20242,027.002,051.002,002.002,016.001,999.14234,800
Aug 28, 20242,084.002,098.002,033.002,051.002,033.84216,700
Aug 27, 20241,993.002,081.001,992.002,070.002,052.69284,900
Aug 26, 20242,084.002,090.002,000.002,014.001,997.15451,200
Aug 23, 20242,023.002,089.002,015.002,084.002,066.57545,200
Aug 22, 20241,995.002,024.001,978.001,999.001,982.28585,800
Aug 21, 20241,879.001,965.001,872.001,955.001,938.65565,300
Aug 20, 20241,859.001,894.001,841.001,890.001,874.19335,500
Aug 19, 20241,821.001,858.001,815.001,834.001,818.66284,000
Aug 16, 20241,849.001,860.001,818.001,845.001,829.57398,700
Aug 15, 20241,740.001,806.001,726.001,793.001,778.00349,700
Aug 14, 20241,708.001,755.001,691.001,744.001,729.41395,200
Aug 13, 20241,600.001,705.001,600.001,686.001,671.90390,900
Aug 9, 20241,627.001,629.001,577.001,603.001,589.59312,300
Aug 8, 20241,551.001,620.001,540.001,587.001,573.73370,200
Aug 7, 20241,525.001,618.001,501.001,577.001,563.81405,200
Aug 6, 20241,549.001,549.001,467.001,532.001,519.19677,500
Aug 5, 20241,463.001,549.001,400.001,429.001,417.051,145,500
Aug 2, 20241,590.001,595.001,460.001,462.001,449.77985,400
Aug 1, 20241,701.001,704.001,654.001,671.001,657.02307,800
Jul 31, 20241,630.001,727.001,623.001,726.001,711.56330,600
Jul 30, 20241,648.001,651.001,625.001,637.001,623.31192,400
Jul 29, 20241,629.001,658.001,611.001,658.001,644.13249,900
Jul 26, 20241,610.001,623.001,582.001,606.001,592.57350,100
Jul 25, 20241,631.001,638.001,576.001,610.001,596.53898,600
Jul 24, 20241,745.001,755.001,682.001,686.001,671.90367,400
Jul 23, 20241,729.001,754.001,728.001,754.001,739.33224,400
Jul 22, 20241,694.001,726.001,691.001,722.001,707.60375,900
Jul 19, 20241,745.001,745.001,683.001,696.001,681.81313,200
Jul 18, 20241,722.001,774.001,720.001,743.001,728.42474,500
Jul 17, 20241,710.001,729.001,699.001,720.001,705.61353,300
Jul 16, 20241,653.001,700.001,653.001,690.001,675.86442,700
Jul 12, 20241,618.001,652.001,613.001,652.001,638.18285,000
Jul 11, 20241,629.001,635.001,622.001,627.001,613.39211,400
Jul 10, 20241,615.001,629.001,608.001,618.001,604.47177,100
Jul 9, 20241,616.001,629.001,610.001,619.001,605.46220,400
Jul 8, 20241,636.001,638.001,605.001,613.001,599.51245,900
Jul 5, 20241,638.001,649.001,630.001,636.001,622.32211,200
Jul 4, 20241,632.001,639.001,622.001,639.001,625.29225,100
Jul 3, 20241,620.001,632.001,607.001,632.001,618.35277,800
Jul 2, 20241,603.001,632.001,602.001,622.001,608.43328,500
Jul 1, 20241,606.001,615.001,598.001,600.001,586.62322,300
Jun 28, 20241,589.001,602.001,580.001,597.001,583.64396,200
Jun 27, 20241,590.001,598.001,578.001,583.001,569.76248,600
Jun 26, 20241,596.001,602.001,584.001,593.001,579.68210,400
Jun 25, 20241,592.001,605.001,581.001,587.001,573.73251,700
Jun 24, 20241,601.001,614.001,591.001,593.001,579.68122,500
Jun 21, 20241,607.001,616.001,593.001,603.001,589.59223,900
Jun 20, 20241,604.001,610.001,584.001,595.001,581.66120,700
Jun 19, 20241,587.001,599.001,584.001,589.001,575.71110,500
Jun 18, 20241,602.001,602.001,576.001,585.001,571.7499,100
Jun 17, 20241,602.001,602.001,571.001,588.001,574.72164,000
Jun 14, 20241,592.001,617.001,592.001,608.001,594.55171,500
Jun 13, 20241,610.001,617.001,597.001,598.001,584.63168,100
Jun 12, 20241,620.001,632.001,592.001,600.001,586.62389,900
Jun 11, 20241,667.001,677.001,657.001,657.001,643.14202,400
Jun 10, 20241,667.001,672.001,659.001,668.001,654.05149,400
Jun 7, 20241,671.001,674.001,653.001,656.001,642.15152,500
Jun 6, 20241,635.001,676.001,635.001,663.001,649.09288,500
Jun 5, 20241,635.001,637.001,618.001,635.001,621.32124,900
Jun 4, 20241,662.001,679.001,642.001,653.001,639.17184,400
Jun 3, 20241,656.001,679.001,649.001,663.001,649.09179,300
May 31, 20241,605.001,649.001,605.001,649.001,635.21412,300
May 30, 20241,590.001,595.001,571.001,595.001,581.66152,400
May 29, 20241,608.001,635.001,595.001,595.001,581.66148,600
May 28, 20241,615.001,634.001,608.001,613.001,599.51157,500
May 27, 20241,609.001,616.001,595.001,608.001,594.5595,300
May 24, 20241,591.001,611.001,588.001,599.001,585.63166,500
May 23, 20241,605.001,620.001,582.001,619.001,605.46229,400
May 22, 20241,638.001,639.001,610.001,610.001,596.53273,700
May 21, 20241,680.001,684.001,645.001,645.001,631.24136,900
May 20, 20241,688.001,688.001,665.001,677.001,662.97169,500
May 17, 20241,645.001,682.001,636.001,682.001,667.93282,500
May 16, 20241,638.001,649.001,618.001,647.001,633.22210,300
May 15, 20241,647.001,648.001,625.001,625.001,611.41152,500
May 14, 20241,636.001,649.001,618.001,647.001,633.22177,600
May 13, 20241,629.001,650.001,620.001,649.001,635.21201,600
May 10, 20241,636.001,653.001,615.001,617.001,603.47236,600
May 9, 20241,644.001,654.001,620.001,635.001,621.32220,200
May 8, 20241,678.001,724.001,623.001,631.001,617.36859,200
May 7, 20241,613.001,613.001,567.001,584.001,570.75394,600
May 2, 20241,580.001,598.001,574.001,589.001,575.71120,800
May 1, 20241,585.001,609.001,576.001,581.001,567.78145,400
Apr 30, 20241,595.001,618.001,583.001,603.001,589.59226,800
Apr 26, 20241,550.001,592.001,534.001,587.001,573.73208,500
Apr 25, 20241,584.001,584.001,542.001,542.001,529.10157,600
Apr 24, 20241,577.001,595.001,571.001,587.001,573.73142,000
Apr 23, 20241,574.001,584.001,547.001,565.001,551.91232,500
Apr 22, 20241,539.001,567.001,531.001,557.001,543.98151,800
Apr 19, 20241,560.001,560.001,513.001,535.001,522.16213,200
Apr 18, 20241,544.001,575.001,540.001,563.001,549.93112,400