UK markets closed

SoftBank Corp. (9434.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,902.00-9.00 (-0.47%)
At close: 03:15PM JST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20241,915.001,921.001,895.001,902.001,902.004,348,600
30 Apr 20241,900.001,911.501,883.501,911.001,911.008,134,200
26 Apr 20241,898.001,898.001,864.001,878.501,878.5011,847,100
25 Apr 20241,850.501,860.001,847.001,849.501,849.505,332,600
24 Apr 20241,860.001,863.501,844.501,859.001,859.006,033,900
23 Apr 20241,843.001,865.001,843.001,848.501,848.505,216,300
22 Apr 20241,837.501,849.501,832.001,837.001,837.004,529,800
19 Apr 20241,815.501,822.001,791.501,818.001,818.008,398,000
18 Apr 20241,825.001,842.501,823.501,823.501,823.505,045,400
17 Apr 20241,850.001,850.001,825.501,835.001,835.005,530,300
16 Apr 20241,850.001,854.001,840.001,854.001,854.006,224,000
15 Apr 20241,847.501,863.501,847.001,861.501,861.504,275,600
12 Apr 20241,872.001,876.001,862.001,864.501,864.504,751,100
11 Apr 20241,852.001,875.001,848.001,869.001,869.005,695,600
10 Apr 20241,888.001,892.501,870.001,870.001,870.006,289,200
09 Apr 20241,917.501,924.001,894.001,898.501,898.506,048,100
08 Apr 20241,915.001,926.501,912.501,918.501,918.504,905,200
05 Apr 20241,918.001,923.001,907.001,921.001,921.004,698,400
04 Apr 20241,920.001,936.001,919.001,923.001,923.005,860,100
03 Apr 20241,919.501,925.001,903.501,918.001,918.006,834,200
02 Apr 20241,934.501,947.001,924.001,932.501,932.508,362,400
01 Apr 20241,949.001,956.001,924.001,931.501,931.507,107,900
29 Mar 20241,946.501,956.501,943.001,950.001,950.002,813,500
28 Mar 20241,982.001,983.501,938.001,941.001,941.0016,089,400
28 Mar 202443 Dividend
27 Mar 20242,030.002,041.502,025.002,027.001,984.0012,155,500
26 Mar 20242,034.002,039.502,022.502,023.001,980.088,053,800
25 Mar 20242,044.002,044.002,026.502,027.501,984.497,061,100
22 Mar 20242,025.002,051.502,022.002,045.002,001.629,315,400
21 Mar 20242,037.502,064.502,015.002,023.501,980.5711,468,400
19 Mar 20241,979.502,036.001,979.502,025.501,982.5317,669,800
18 Mar 20241,962.501,981.001,961.501,977.501,935.556,222,200
15 Mar 20241,935.001,987.001,933.001,950.001,908.638,631,300
14 Mar 20241,935.001,946.501,920.501,942.501,901.295,229,900
13 Mar 20241,952.001,957.001,927.501,934.501,893.468,772,500
12 Mar 20241,960.501,966.501,938.001,950.001,908.639,454,400
11 Mar 20241,980.501,985.501,956.501,974.501,932.618,866,000
08 Mar 20241,975.501,992.001,964.001,989.001,946.8110,732,300
07 Mar 20241,963.501,986.001,960.501,985.501,943.389,281,400
06 Mar 20241,950.001,964.001,948.501,954.501,913.047,182,200
05 Mar 20241,950.001,956.501,943.501,953.001,911.576,552,000
04 Mar 20241,969.001,969.501,947.001,947.001,905.709,469,100
01 Mar 20241,972.001,981.501,965.501,970.501,928.705,345,300
29 Feb 20241,968.001,978.501,965.001,972.501,930.669,781,300
28 Feb 20241,960.001,974.001,955.501,968.001,926.256,108,000
27 Feb 20241,995.501,996.001,957.001,959.501,917.9310,233,000
26 Feb 20241,984.501,992.501,967.001,983.501,941.428,769,000
22 Feb 20241,986.002,006.001,977.501,978.001,936.0412,528,300
21 Feb 20241,977.001,984.001,968.001,973.001,931.157,313,400
20 Feb 20241,975.001,986.001,967.501,969.001,927.236,141,800
19 Feb 20241,964.501,966.501,951.501,958.001,916.464,494,100
16 Feb 20241,954.501,983.001,952.001,967.501,925.7610,279,200
15 Feb 20241,968.001,968.501,946.001,946.001,904.727,938,700
14 Feb 20241,958.001,968.001,949.001,962.001,920.388,496,000
13 Feb 20241,943.001,962.001,942.501,958.001,916.4610,564,400
09 Feb 20241,931.001,944.501,920.501,938.501,897.3810,973,000
08 Feb 20241,950.001,983.001,933.001,936.501,895.4216,511,100
07 Feb 20241,947.001,948.501,930.501,944.501,903.258,580,000
06 Feb 20241,970.501,975.001,955.001,955.001,913.538,667,800
05 Feb 20241,985.001,985.501,965.001,966.001,924.296,902,200
02 Feb 20241,983.501,986.001,971.001,978.501,936.535,785,900
01 Feb 20241,963.001,978.001,963.001,976.001,934.086,197,800
31 Jan 20241,950.501,963.501,948.501,963.501,921.858,048,500
30 Jan 20241,965.001,969.001,955.001,967.501,925.768,695,400
29 Jan 20241,945.501,963.501,945.001,963.501,921.856,239,800
26 Jan 20241,965.501,966.501,933.501,933.501,892.4810,629,300
25 Jan 20241,964.501,977.501,964.001,966.001,924.296,090,900
24 Jan 20241,988.001,992.501,967.001,971.501,929.687,937,000
23 Jan 20241,990.501,996.501,978.001,988.001,945.8310,785,300
22 Jan 20241,958.001,992.501,957.501,990.501,948.2710,203,000
19 Jan 20241,955.001,956.501,936.501,947.001,905.708,764,500
18 Jan 20241,941.501,961.001,939.001,943.501,902.278,659,900
17 Jan 20241,911.001,940.001,910.001,927.001,886.129,347,600
16 Jan 20241,914.501,918.001,898.501,904.001,863.616,494,400
15 Jan 20241,884.001,910.501,884.001,908.001,867.522,149,900
12 Jan 20241,890.001,899.001,874.001,882.501,842.579,615,200
11 Jan 20241,845.501,884.501,844.001,883.001,843.0511,480,900
10 Jan 20241,843.501,844.501,823.001,837.501,798.527,727,200
09 Jan 20241,834.001,855.001,822.001,830.001,791.189,001,700
05 Jan 20241,791.001,831.001,791.001,811.001,772.5813,007,700
04 Jan 20241,759.501,799.501,751.001,787.001,749.0910,414,200
29 Dec 20231,758.501,768.001,750.501,759.501,722.177,062,900
28 Dec 20231,750.001,762.501,748.001,750.001,712.885,206,700
27 Dec 20231,737.501,742.501,730.501,740.001,703.097,269,200
26 Dec 20231,721.501,725.501,714.001,725.501,688.904,571,800
25 Dec 20231,729.501,732.501,720.501,720.501,684.002,926,900
22 Dec 20231,718.501,732.001,717.001,723.001,686.455,334,600
21 Dec 20231,710.001,716.001,702.001,716.001,679.606,191,100
20 Dec 20231,725.001,728.001,715.501,715.501,679.117,908,300
19 Dec 20231,742.001,747.001,720.501,730.001,693.306,922,100
18 Dec 20231,735.001,743.501,706.001,735.501,698.688,532,700
15 Dec 20231,774.501,791.501,747.001,748.001,710.9213,523,500
14 Dec 20231,805.501,812.501,784.001,796.501,758.399,399,800
13 Dec 20231,815.001,823.001,806.501,817.001,778.458,187,900
12 Dec 20231,810.001,816.501,807.001,807.501,769.165,510,700
11 Dec 20231,795.001,810.001,792.001,809.001,770.626,921,100
08 Dec 20231,811.001,827.001,798.501,808.001,769.6512,013,000
07 Dec 20231,820.501,823.501,807.001,815.501,776.997,798,500
06 Dec 20231,798.001,822.001,795.001,819.001,780.418,719,000
05 Dec 20231,796.001,806.001,790.001,797.501,759.377,245,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...