SoftBank Group Corp. (9984.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 4,931.00 | 4,980.00 | 4,877.00 | 4,900.00 | 4,900.00 | 15,897,600 |
| 29 Sept 2022 | 5,056.00 | 5,058.00 | 4,960.00 | 5,031.00 | 5,031.00 | 12,595,800 |
| 28 Sept 2022 | 5,004.00 | 5,057.00 | 4,881.00 | 4,938.00 | 4,938.00 | 15,146,200 |
| 27 Sept 2022 | 5,111.00 | 5,112.00 | 5,020.00 | 5,030.00 | 5,030.00 | 10,327,300 |
| 26 Sept 2022 | 5,201.00 | 5,217.00 | 5,049.00 | 5,066.00 | 5,066.00 | 13,314,100 |
| 22 Sept 2022 | 5,399.00 | 5,409.00 | 5,281.00 | 5,343.00 | 5,343.00 | 12,256,400 |
| 21 Sept 2022 | 5,466.00 | 5,500.00 | 5,434.00 | 5,453.00 | 5,453.00 | 9,280,900 |
| 20 Sept 2022 | 5,501.00 | 5,562.00 | 5,486.00 | 5,517.00 | 5,517.00 | 10,105,000 |
| 16 Sept 2022 | 5,413.00 | 5,474.00 | 5,396.00 | 5,458.00 | 5,458.00 | 13,271,900 |
| 15 Sept 2022 | 5,432.00 | 5,479.00 | 5,368.00 | 5,438.00 | 5,438.00 | 11,456,300 |
| 14 Sept 2022 | 5,446.00 | 5,462.00 | 5,401.00 | 5,405.00 | 5,405.00 | 15,336,000 |
| 13 Sept 2022 | 5,652.00 | 5,698.00 | 5,628.00 | 5,654.00 | 5,654.00 | 8,269,200 |
| 12 Sept 2022 | 5,556.00 | 5,661.00 | 5,549.00 | 5,637.00 | 5,637.00 | 10,657,900 |
| 09 Sept 2022 | 5,510.00 | 5,535.00 | 5,428.00 | 5,500.00 | 5,500.00 | 13,610,000 |
| 08 Sept 2022 | 5,451.00 | 5,504.00 | 5,416.00 | 5,499.00 | 5,499.00 | 11,345,000 |
| 07 Sept 2022 | 5,462.00 | 5,471.00 | 5,321.00 | 5,368.00 | 5,368.00 | 11,333,700 |
| 06 Sept 2022 | 5,500.00 | 5,558.00 | 5,475.00 | 5,479.00 | 5,479.00 | 8,092,400 |
| 05 Sept 2022 | 5,493.00 | 5,523.00 | 5,462.00 | 5,497.00 | 5,497.00 | 7,366,600 |
| 02 Sept 2022 | 5,530.00 | 5,543.00 | 5,469.00 | 5,493.00 | 5,493.00 | 9,110,600 |
| 01 Sept 2022 | 5,523.00 | 5,531.00 | 5,427.00 | 5,510.00 | 5,510.00 | 13,363,400 |
| 31 Aug 2022 | 5,520.00 | 5,614.00 | 5,514.00 | 5,562.00 | 5,562.00 | 11,743,000 |
| 30 Aug 2022 | 5,552.00 | 5,594.00 | 5,532.00 | 5,588.00 | 5,588.00 | 13,158,200 |
| 29 Aug 2022 | 5,500.00 | 5,555.00 | 5,474.00 | 5,496.00 | 5,496.00 | 14,502,100 |
| 26 Aug 2022 | 5,748.00 | 5,814.00 | 5,697.00 | 5,705.00 | 5,705.00 | 11,878,400 |
| 25 Aug 2022 | 5,646.00 | 5,679.00 | 5,628.00 | 5,638.00 | 5,638.00 | 7,837,600 |
| 24 Aug 2022 | 5,585.00 | 5,664.00 | 5,574.00 | 5,616.00 | 5,616.00 | 9,354,500 |
| 23 Aug 2022 | 5,647.00 | 5,673.00 | 5,571.00 | 5,600.00 | 5,600.00 | 12,583,000 |
| 22 Aug 2022 | 5,696.00 | 5,758.00 | 5,688.00 | 5,739.00 | 5,739.00 | 8,829,600 |
| 19 Aug 2022 | 5,829.00 | 5,840.00 | 5,744.00 | 5,764.00 | 5,764.00 | 11,667,600 |
| 18 Aug 2022 | 5,740.00 | 5,844.00 | 5,725.00 | 5,815.00 | 5,815.00 | 11,182,300 |
| 17 Aug 2022 | 5,783.00 | 5,832.00 | 5,730.00 | 5,802.00 | 5,802.00 | 15,288,300 |
| 16 Aug 2022 | 5,899.00 | 5,900.00 | 5,741.00 | 5,749.00 | 5,749.00 | 21,730,600 |
| 15 Aug 2022 | 5,651.00 | 5,929.00 | 5,638.00 | 5,900.00 | 5,900.00 | 25,059,000 |
| 12 Aug 2022 | 5,509.00 | 5,727.00 | 5,455.00 | 5,610.00 | 5,610.00 | 30,471,900 |
| 10 Aug 2022 | 5,210.00 | 5,365.00 | 5,188.00 | 5,315.00 | 5,315.00 | 16,677,400 |
| 09 Aug 2022 | 5,595.00 | 5,595.00 | 5,236.00 | 5,295.00 | 5,295.00 | 31,366,000 |
| 08 Aug 2022 | 5,607.00 | 5,768.00 | 5,585.00 | 5,695.00 | 5,695.00 | 11,190,400 |
| 05 Aug 2022 | 5,678.00 | 5,690.00 | 5,587.00 | 5,653.00 | 5,653.00 | 10,339,800 |
| 04 Aug 2022 | 5,577.00 | 5,640.00 | 5,573.00 | 5,640.00 | 5,640.00 | 10,800,400 |
| 03 Aug 2022 | 5,548.00 | 5,578.00 | 5,490.00 | 5,496.00 | 5,496.00 | 10,020,900 |
| 02 Aug 2022 | 5,461.00 | 5,523.00 | 5,407.00 | 5,450.00 | 5,450.00 | 11,158,700 |
| 01 Aug 2022 | 5,425.00 | 5,539.00 | 5,383.00 | 5,504.00 | 5,504.00 | 13,385,300 |
| 29 Jul 2022 | 5,672.00 | 5,763.00 | 5,567.00 | 5,605.00 | 5,605.00 | 12,677,200 |
| 28 Jul 2022 | 5,751.00 | 5,810.00 | 5,641.00 | 5,656.00 | 5,656.00 | 12,618,700 |
| 27 Jul 2022 | 5,646.00 | 5,700.00 | 5,585.00 | 5,688.00 | 5,688.00 | 10,978,600 |
| 26 Jul 2022 | 5,497.00 | 5,740.00 | 5,490.00 | 5,681.00 | 5,681.00 | 19,044,800 |
| 25 Jul 2022 | 5,420.00 | 5,514.00 | 5,417.00 | 5,505.00 | 5,505.00 | 7,022,000 |
| 22 Jul 2022 | 5,503.00 | 5,522.00 | 5,469.00 | 5,482.00 | 5,482.00 | 8,460,800 |
| 21 Jul 2022 | 5,500.00 | 5,540.00 | 5,460.00 | 5,507.00 | 5,507.00 | 9,841,600 |
| 20 Jul 2022 | 5,490.00 | 5,542.00 | 5,451.00 | 5,500.00 | 5,500.00 | 11,735,100 |
| 19 Jul 2022 | 5,348.00 | 5,376.00 | 5,268.00 | 5,371.00 | 5,371.00 | 9,919,900 |
| 15 Jul 2022 | 5,361.00 | 5,430.00 | 5,268.00 | 5,296.00 | 5,296.00 | 11,928,700 |
| 14 Jul 2022 | 5,290.00 | 5,438.00 | 5,273.00 | 5,385.00 | 5,385.00 | 10,829,700 |
| 13 Jul 2022 | 5,260.00 | 5,354.00 | 5,244.00 | 5,338.00 | 5,338.00 | 11,493,700 |
| 12 Jul 2022 | 5,310.00 | 5,320.00 | 5,193.00 | 5,213.00 | 5,213.00 | 12,835,400 |
| 11 Jul 2022 | 5,500.00 | 5,600.00 | 5,428.00 | 5,446.00 | 5,446.00 | 14,494,100 |
| 08 Jul 2022 | 5,421.00 | 5,525.00 | 5,395.00 | 5,400.00 | 5,400.00 | 17,038,100 |
| 07 Jul 2022 | 5,363.00 | 5,437.00 | 5,324.00 | 5,388.00 | 5,388.00 | 12,354,800 |
| 06 Jul 2022 | 5,373.00 | 5,438.00 | 5,338.00 | 5,343.00 | 5,343.00 | 11,934,900 |
| 05 Jul 2022 | 5,350.00 | 5,440.00 | 5,322.00 | 5,378.00 | 5,378.00 | 12,938,200 |
| 04 Jul 2022 | 5,225.00 | 5,347.00 | 5,208.00 | 5,283.00 | 5,283.00 | 12,778,400 |
| 01 Jul 2022 | 5,235.00 | 5,296.00 | 5,115.00 | 5,131.00 | 5,131.00 | 13,997,200 |
| 30 Jun 2022 | 5,322.00 | 5,350.00 | 5,221.00 | 5,235.00 | 5,235.00 | 13,088,700 |
| 29 Jun 2022 | 5,340.00 | 5,357.00 | 5,283.00 | 5,325.00 | 5,325.00 | 14,579,000 |
| 28 Jun 2022 | 5,358.00 | 5,466.00 | 5,348.00 | 5,414.00 | 5,414.00 | 12,362,200 |
| 27 Jun 2022 | 5,291.00 | 5,427.00 | 5,234.00 | 5,418.00 | 5,418.00 | 16,304,700 |
| 24 Jun 2022 | 5,145.00 | 5,249.00 | 5,107.00 | 5,224.00 | 5,224.00 | 14,084,400 |
| 23 Jun 2022 | 5,049.00 | 5,145.00 | 5,030.00 | 5,103.00 | 5,103.00 | 14,280,200 |
| 22 Jun 2022 | 5,097.00 | 5,123.00 | 5,025.00 | 5,025.00 | 5,025.00 | 14,855,300 |
| 21 Jun 2022 | 5,025.00 | 5,126.00 | 4,978.00 | 5,075.00 | 5,075.00 | 14,623,600 |
| 20 Jun 2022 | 4,867.00 | 4,975.00 | 4,826.00 | 4,933.00 | 4,933.00 | 18,416,500 |
| 17 Jun 2022 | 4,803.00 | 4,860.00 | 4,708.00 | 4,788.00 | 4,788.00 | 31,301,100 |
| 16 Jun 2022 | 5,126.00 | 5,180.00 | 4,997.00 | 5,000.00 | 5,000.00 | 17,286,800 |
| 15 Jun 2022 | 5,046.00 | 5,127.00 | 4,975.00 | 5,028.00 | 5,028.00 | 18,333,700 |
| 14 Jun 2022 | 4,895.00 | 5,046.00 | 4,866.00 | 5,033.00 | 5,033.00 | 20,473,600 |
| 13 Jun 2022 | 5,322.00 | 5,353.00 | 5,165.00 | 5,165.00 | 5,165.00 | 19,439,100 |
| 10 Jun 2022 | 5,585.00 | 5,585.00 | 5,470.00 | 5,545.00 | 5,545.00 | 16,523,400 |
| 09 Jun 2022 | 5,699.00 | 5,849.00 | 5,650.00 | 5,659.00 | 5,659.00 | 20,843,400 |
| 08 Jun 2022 | 5,480.00 | 5,587.00 | 5,437.00 | 5,563.00 | 5,563.00 | 14,612,800 |
| 07 Jun 2022 | 5,483.00 | 5,516.00 | 5,418.00 | 5,430.00 | 5,430.00 | 13,649,600 |
| 06 Jun 2022 | 5,359.00 | 5,411.00 | 5,318.00 | 5,391.00 | 5,391.00 | 10,332,900 |
| 03 Jun 2022 | 5,400.00 | 5,484.00 | 5,381.00 | 5,418.00 | 5,418.00 | 15,777,900 |
| 02 Jun 2022 | 5,224.00 | 5,325.00 | 5,217.00 | 5,302.00 | 5,302.00 | 10,954,900 |
| 01 Jun 2022 | 5,389.00 | 5,410.00 | 5,280.00 | 5,300.00 | 5,300.00 | 12,798,000 |
| 31 May 2022 | 5,382.00 | 5,414.00 | 5,293.00 | 5,379.00 | 5,379.00 | 15,303,000 |
| 30 May 2022 | 5,417.00 | 5,423.00 | 5,315.00 | 5,358.00 | 5,358.00 | 15,862,500 |
| 27 May 2022 | 5,399.00 | 5,484.00 | 5,331.00 | 5,341.00 | 5,341.00 | 18,373,700 |
| 26 May 2022 | 5,136.00 | 5,239.00 | 5,134.00 | 5,164.00 | 5,164.00 | 15,426,100 |
| 25 May 2022 | 5,191.00 | 5,191.00 | 5,077.00 | 5,102.00 | 5,102.00 | 14,749,400 |
| 24 May 2022 | 5,276.00 | 5,299.00 | 5,136.00 | 5,191.00 | 5,191.00 | 15,994,300 |
| 23 May 2022 | 5,321.00 | 5,344.00 | 5,210.00 | 5,276.00 | 5,276.00 | 17,937,700 |
| 20 May 2022 | 5,121.00 | 5,249.00 | 5,080.00 | 5,232.00 | 5,232.00 | 18,735,500 |
| 19 May 2022 | 4,937.00 | 5,080.00 | 4,867.00 | 5,055.00 | 5,055.00 | 22,694,900 |
| 18 May 2022 | 5,178.00 | 5,277.00 | 5,082.00 | 5,137.00 | 5,137.00 | 20,288,800 |
| 17 May 2022 | 4,985.00 | 5,146.00 | 4,983.00 | 5,122.00 | 5,122.00 | 16,585,600 |
| 16 May 2022 | 5,040.00 | 5,200.00 | 4,962.00 | 5,110.00 | 5,110.00 | 25,957,700 |
| 13 May 2022 | 4,526.00 | 5,049.00 | 4,514.00 | 5,040.00 | 5,040.00 | 46,758,100 |
| 12 May 2022 | 4,675.00 | 4,680.00 | 4,491.00 | 4,491.00 | 4,491.00 | 23,641,900 |
| 11 May 2022 | 4,850.00 | 4,923.00 | 4,781.00 | 4,883.00 | 4,883.00 | 16,471,400 |
| 10 May 2022 | 4,864.00 | 4,929.00 | 4,721.00 | 4,900.00 | 4,900.00 | 18,133,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
