JPX · 8303 · stock
SBI Shinsei Bank, Limited (8303) stock price history
Every JPX trading session of SBI Shinsei Bank, Limited from Mar 29, 2016 to Sep 29, 2026: 1,308 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8303 adjusted close, 2016 to 2026
- ¥4,649,012,326,498,977,000,000,000,000,000,000
- All time high, 2017
- ¥53,969,555,456
- 52 week high, ¥1,325 low
- 1,308
- Daily sessions since 2016
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
8303 key facts
- SBI Shinsei Bank, Limited (8303) closed at ¥1,553 on Sep 29, 2026 on JPX.
- 8303's all time high close is ¥4,649,012,326,498,977,000,000,000,000,000,000, set on Feb 24, 2017; its all time low close is ¥1,359 on Jun 1, 2026.
- 8303's 52 week range is ¥1,325 to ¥53,969,555,456.
- 8303 returned -100.0% over the year to Sep 29, 2026 and -100.0% over five years.
- Over ten years 8303 returned -100%, -100.0% a year compounded.
- 8303's deepest drawdown was -100.0% from Feb 24, 2017 to Mar 30, 2021.
- DataCedar holds 1,308 daily sessions of 8303 history from Mar 29, 2016 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8303 price chart, 2016 to 2026
8303 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +8.9% |
| 6 months | -7.5% |
| Year to date | -8.5% |
| 1 year | -100.0% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | -100.0% |
| Since Mar 29, 2016 | -100.0% |
| Compound annual growth, 10.5 years | -99.9% |
8303 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,649,012,326,498,977,000,000,000,000,000,000 on Feb 24, 2017
- All time low close
- ¥1,359 on Jun 1, 2026
- 52 week high
- ¥53,969,555,456 on Nov 17, 2025
- 52 week low
- ¥1,325 on Jun 2, 2026
- Deepest drawdown
- -100.0% from Feb 24, 2017 to Mar 30, 2021, not yet recovered
- Best single session
- +1,977,126,471% on Sep 27, 2023
- Worst single session
- -100.0% on Mar 28, 2018
- Volatility, 1 year annualised
- 2,412%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2019, +28%
- Worst calendar year
- 2018, -100%
8303 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Mar 29, 2016; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,716 | ¥2,146 | ¥1,325 | ¥1,553 | -8.5% | 1.1B | 179 |
| 2025 | ¥53,969,555,456 | ¥53,969,555,456 | ¥1,590 | ¥1,698 | -100.0% | 223.2M | 20 |
| 2023 | ¥2,234 | ¥54,613,444,629 | ¥2,201 | ¥53,969,555,456 | -99.8% | 64.2M | 124 |
| 2022 | ¥19,938,471,600,069 | ¥25,308,145,793,816 | ¥19,801,328,673,719 | ¥24,516,935,811,072 | +24.1% | 47.6M | 57 |
| 2021 | ¥19,294,955,510,844 | ¥23,789,024,108,399 | ¥14,146,821,266,970 | ¥19,759,131,262,976 | -100.0% | 314.4M | 187 |
| 2020 | ¥297,156,886,650,245,100,000,000 | ¥320,783,961,778,352,900,000,000 | ¥196,105,334,602,280,960,000,000 | ¥273,711,455,500,212,600,000,000 | -10.1% | 94.8M | 56 |
| 2019 | ¥232,454,788,816,301,400,000,000 | ¥327,690,375,895,637,800,000,000 | ¥232,454,788,816,301,400,000,000 | ¥304,426,725,534,819,800,000,000 | +28.0% | 317.4M | 241 |
| 2018 | ¥294,612,390,363,502,900,000,000 | ¥341,684,953,116,958,000,000,000 | ¥225,003,168,893,663,100,000,000 | ¥237,907,225,973,067,830,000,000 | -100.0% | 215.6M | 199 |
| 2017 | ¥4,324,662,818,407,581,500,000,000,000,000,000 | ¥4,649,012,351,316,171,400,000,000,000,000,000 | ¥4,086,805,977,065,888,000,000,000,000,000,000 | ¥4,432,779,173,441,931,000,000,000,000,000,000 | +4.6% | 96M | 58 |
| 2016 | ¥3,308,367,089,026,978,000,000,000,000,000,000 | ¥4,713,882,542,025,147,300,000,000,000,000,000 | ¥2,811,030,634,744,088,000,000,000,000,000,000 | ¥4,238,169,119,051,082,400,000,000,000,000,000 | n/a | 371.1M | 187 |
8303 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,553 | -1.1% |
| August 2026 | ¥1,570 | +5.3% |
| July 2026 | ¥1,491 | +8.0% |
| June 2026 | ¥1,380 | -1.3% |
| May 2026 | ¥1,398 | -23.8% |
| April 2026 | ¥1,835 | +9.1% |
| March 2026 | ¥1,683 | -8.2% |
| February 2026 | ¥1,832 | +1.4% |
| January 2026 | ¥1,806 | +6.4% |
| December 2025 | ¥1,698 | -100.0% |
| November 2025 | ¥53,969,555,456 | 0.0% |
| September 2023 | ¥53,969,555,456 | +1,957,536,983% |
About the 8303 data
Daily bars. 1,308 sessions from Mar 29, 2016 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 29, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8303/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8303 share price history
