Stock listing
Tokyo:7198 SBI Aruhi Corporation (SBIアルヒ) 株価
Follow SBI Aruhi Corporation into a list and get an email when it puts out news.
Share price · TSE:7198
¥716.00 JPY -12.00 (-1.6%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥693.00 – ¥733.00 JPYNov 4, 2026
- Volume
- 455,500 sharesNov 4, 2026
- Traded on an average day
- ¥109.4M JPYMedian day 116,300 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7198 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥716.00 | -12.00 | -1.6% | ¥732.00 | ¥733.00 | ¥693.00 | 455,500 | |
| ¥728.00 | -13.00 | -1.8% | ¥739.00 | ¥740.00 | ¥728.00 | 205,600 | |
| ¥741.00 | -1.00 | -0.1% | ¥739.00 | ¥748.00 | ¥737.00 | 136,900 | |
| ¥742.00 | 0.00 | 0.0% | ¥742.00 | ¥743.00 | ¥737.00 | 330,400 | |
| ¥742.00 | -14.00 | -1.9% | ¥757.00 | ¥757.00 | ¥742.00 | 310,200 | |
| ¥756.00 | -14.00 | -1.8% | ¥773.00 | ¥773.00 | ¥756.00 | 268,500 | |
| ¥770.00 | -7.00 | -0.9% | ¥777.00 | ¥777.00 | ¥770.00 | 120,300 | |
| ¥777.00 | -1.00 | -0.1% | ¥776.00 | ¥781.00 | ¥773.00 | 107,300 | |
| ¥778.00 | +6.00 | +0.8% | ¥773.00 | ¥783.00 | ¥773.00 | 93,200 | |
| ¥772.00 | -5.00 | -0.6% | ¥780.00 | ¥782.00 | ¥772.00 | 61,800 | |
| ¥777.00 | -8.00 | -1.0% | ¥785.00 | ¥785.00 | ¥774.00 | 80,800 | |
| ¥785.00 | +11.00 | +1.4% | ¥775.00 | ¥790.00 | ¥773.00 | 116,500 | |
| ¥774.00 | +4.00 | +0.5% | ¥773.00 | ¥778.00 | ¥772.00 | 110,300 | |
| ¥770.00 | +4.00 | +0.5% | ¥766.00 | ¥770.00 | ¥761.00 | 129,600 | |
| ¥766.00 | -9.00 | -1.2% | ¥777.00 | ¥777.00 | ¥765.00 | 169,300 | |
| ¥775.00 | +3.00 | +0.4% | ¥777.00 | ¥777.00 | ¥772.00 | 70,800 | |
| ¥772.00 | 0.00 | 0.0% | ¥771.00 | ¥773.00 | ¥770.00 | 92,400 | |
| ¥772.00 | -2.00 | -0.3% | ¥771.00 | ¥776.00 | ¥769.00 | 238,200 | |
| ¥774.00 | -3.00 | -0.4% | ¥776.00 | ¥777.00 | ¥774.00 | 161,000 | |
| ¥777.00 | -1.00 | -0.1% | ¥779.00 | ¥783.00 | ¥776.00 | 136,200 | |
| ¥778.00 | -8.00 | -1.0% | ¥786.00 | ¥786.00 | ¥778.00 | 178,200 | |
| ¥786.00 | -5.00 | -0.6% | ¥790.00 | ¥794.00 | ¥786.00 | 110,900 | |
| ¥791.00 | -13.00 | -1.6% | ¥800.00 | ¥800.00 | ¥790.00 | 205,400 | |
| ¥804.00 | -11.00 | -1.3% | ¥814.00 | ¥815.00 | ¥800.00 | 181,200 | |
| ¥815.00 | -30.00 | -3.6% | ¥820.00 | ¥824.00 | ¥815.00 | 154,100 | |
| ¥845.00 | +3.00 | +0.4% | ¥843.00 | ¥845.00 | ¥838.00 | 140,800 | |
| ¥842.00 | +2.00 | +0.2% | ¥841.00 | ¥842.00 | ¥838.00 | 79,000 | |
| ¥840.00 | 0.00 | 0.0% | ¥841.00 | ¥842.00 | ¥838.00 | 56,800 | |
| ¥840.00 | -2.00 | -0.2% | ¥842.00 | ¥844.00 | ¥838.00 | 116,300 | |
| ¥842.00 | +2.00 | +0.2% | ¥838.00 | ¥842.00 | ¥838.00 | 88,500 | |
| ¥840.00 | +4.00 | +0.5% | ¥837.00 | ¥840.00 | ¥835.00 | 60,900 | |
| ¥836.00 | -5.00 | -0.6% | ¥836.00 | ¥841.00 | ¥834.00 | 65,900 | |
| ¥841.00 | +10.00 | +1.2% | ¥829.00 | ¥841.00 | ¥828.00 | 103,100 | |
| ¥831.00 | +1.00 | +0.1% | ¥826.00 | ¥831.00 | ¥823.00 | 94,200 | |
| ¥830.00 | -2.00 | -0.2% | ¥829.00 | ¥833.00 | ¥828.00 | 51,200 | |
| ¥832.00 | -8.00 | -1.0% | ¥836.00 | ¥836.00 | ¥826.00 | 102,600 | |
| ¥840.00 | +7.00 | +0.8% | ¥830.00 | ¥842.00 | ¥824.00 | 142,300 | |
| ¥833.00 | -2.00 | -0.2% | ¥836.00 | ¥838.00 | ¥832.00 | 68,700 | |
| ¥835.00 | -1.00 | -0.1% | ¥837.00 | ¥841.00 | ¥833.00 | 154,000 | |
| ¥836.00 | +8.00 | +1.0% | ¥834.00 | ¥840.00 | ¥830.00 | 69,000 | |
| ¥828.00 | -14.00 | -1.7% | ¥840.00 | ¥840.00 | ¥828.00 | 124,700 | |
| ¥842.00 | +9.00 | +1.1% | ¥833.00 | ¥847.00 | ¥832.00 | 158,800 | |
| ¥833.00 | -8.00 | -1.0% | ¥839.00 | ¥839.00 | ¥832.00 | 97,800 | |
| ¥841.00 | -2.00 | -0.2% | ¥840.00 | ¥844.00 | ¥840.00 | 95,100 | |
| ¥843.00 | -4.00 | -0.5% | ¥847.00 | ¥847.00 | ¥840.00 | 83,800 | |
| ¥847.00 | +9.00 | +1.1% | ¥839.00 | ¥847.00 | ¥839.00 | 74,200 | |
| ¥838.00 | -9.00 | -1.1% | ¥847.00 | ¥849.00 | ¥838.00 | 119,400 | |
| ¥847.00 | +2.00 | +0.2% | ¥847.00 | ¥850.00 | ¥842.00 | 78,200 | |
| ¥845.00 | +13.00 | +1.6% | ¥834.00 | ¥845.00 | ¥832.00 | 95,300 | |
| ¥832.00 | +5.00 | +0.6% | ¥828.00 | ¥836.00 | ¥824.00 | 133,700 | |
| ¥827.00 | -22.00 | -2.6% | ¥849.00 | ¥849.00 | ¥822.00 | 204,800 | |
| ¥849.00 | +7.00 | +0.8% | ¥840.00 | ¥849.00 | ¥837.00 | 112,300 | |
| ¥842.00 | -3.00 | -0.4% | ¥843.00 | ¥850.00 | ¥837.00 | 137,800 | |
| ¥845.00 | +1.00 | +0.1% | ¥842.00 | ¥852.00 | ¥840.00 | 137,600 | |
| ¥844.00 | +2.00 | +0.2% | ¥840.00 | ¥853.00 | ¥830.00 | 281,700 | |
| ¥842.00 | +25.00 | +3.1% | ¥827.00 | ¥845.00 | ¥818.00 | 279,500 | |
| ¥817.00 | -2.00 | -0.2% | ¥823.00 | ¥823.00 | ¥813.00 | 103,000 | |
| ¥819.00 | +2.00 | +0.2% | ¥818.00 | ¥819.00 | ¥809.00 | 105,500 | |
| ¥817.00 | +13.00 | +1.6% | ¥803.00 | ¥817.00 | ¥803.00 | 117,400 | |
| ¥804.00 | +3.00 | +0.4% | ¥802.00 | ¥807.00 | ¥802.00 | 112,700 | |
| ¥801.00 | +1.00 | +0.1% | ¥800.00 | ¥803.00 | ¥797.00 | 83,800 |
- Ticker
- Tokyo:7198
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 30, 2026
Notice Concerning the Preliminary Consolidated Financial Results for the First Six-Month Period of the Fiscal Year Ending March 31, 2027 (under IFRS)
Latest deck · Aug 10, 2026
Q1 FY2026 Earnings Presentation
Earnings · 19 slides
Latest news
Notice Concerning the Preliminary Consolidated Financial Results for the First Six-Month Period of the Fiscal Year Ending March 31, 2027 (under IFRS)
Oct 30, 2026
Closed ¥741.00 (-0.1%) on Oct 30, 2026
Consolidated Financial Results for the First Three-Month Period of the Fiscal Year Ending March 31, 2027(under IFRS)
Aug 10, 2026
Closed ¥817.00 (-0.2%) on Aug 10, 2026
Notice Concerning Completion of Share Acquisition Procedures for RISA RT Asset Management & Loan Services Corporation and Change of Corporate Name
Jul 1, 2026
Closed ¥781.00 (-0.3%) on Jul 1, 2026
Matters Concerning Controlling Shareholders, Etc.
Jun 25, 2026
Closed ¥772.00 (-0.9%) on Jun 25, 2026
Decks
Q1 FY2026 Earnings Presentation
Earnings · 19 slides · Aug 10, 2026
SBI Aruhi Corporation on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 6 in the last 12 months · 7 in all · newest Oct 30, 2026 · oldest 2022
- Decks
- 1 deck · latest Aug 10, 2026
Log in to ask 6ix AI your own questions about SBI Aruhi Corporation.