UK Markets close in 7 hrs 36 mins

SoftBank Group Corp. (9984.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,948.00-320.00 (-5.11%)
At close: 03:15PM JST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20236,016.006,049.005,820.005,948.005,948.0019,442,400
07 Feb 20236,304.006,328.006,254.006,268.006,268.005,935,700
06 Feb 20236,379.006,379.006,318.006,332.006,332.005,791,200
03 Feb 20236,377.006,407.006,328.006,328.006,328.007,266,800
02 Feb 20236,313.006,377.006,297.006,318.006,318.008,485,000
01 Feb 20236,193.006,268.006,183.006,254.006,254.007,798,800
31 Jan 20236,163.006,164.006,118.006,144.006,144.005,862,300
30 Jan 20236,258.006,272.006,145.006,164.006,164.007,180,300
27 Jan 20236,257.006,280.006,182.006,191.006,191.006,181,200
26 Jan 20236,218.006,228.006,163.006,198.006,198.006,497,100
25 Jan 20236,130.006,218.006,125.006,183.006,183.007,476,100
24 Jan 20236,055.006,222.006,046.006,187.006,187.0013,148,800
23 Jan 20235,982.006,008.005,937.005,984.005,984.007,436,200
20 Jan 20235,891.005,895.005,817.005,882.005,882.006,022,500
19 Jan 20235,999.006,009.005,851.005,875.005,875.009,958,400
18 Jan 20235,951.006,131.005,936.006,099.006,099.0010,159,900
17 Jan 20235,902.005,999.005,853.005,955.005,955.007,750,500
16 Jan 20235,873.005,900.005,834.005,846.005,846.006,838,500
13 Jan 20236,024.006,036.005,896.005,924.005,924.009,932,600
12 Jan 20235,935.006,033.005,931.006,024.006,024.007,794,300
11 Jan 20236,038.006,083.005,948.005,969.005,969.008,738,400
10 Jan 20235,916.006,041.005,896.005,953.005,953.0010,823,000
06 Jan 20235,727.005,867.005,717.005,816.005,816.0010,450,400
05 Jan 20235,724.005,784.005,645.005,745.005,745.0011,519,500
04 Jan 20235,555.005,666.005,533.005,640.005,640.0010,686,100
30 Dec 20225,681.005,735.005,624.005,644.005,644.009,104,100
29 Dec 20225,650.005,656.005,576.005,618.005,618.008,281,700
28 Dec 20225,770.005,785.005,680.005,711.005,711.007,324,500
27 Dec 20225,797.005,870.005,785.005,796.005,796.006,626,000
26 Dec 20225,772.005,824.005,728.005,778.005,778.005,392,700
23 Dec 20225,700.005,785.005,690.005,757.005,757.007,963,100
22 Dec 20225,854.005,888.005,733.005,786.005,786.009,389,500
21 Dec 20225,750.005,828.005,685.005,800.005,800.0012,087,200
20 Dec 20226,038.006,041.005,715.005,726.005,726.0016,122,200
19 Dec 20226,015.006,047.005,998.006,018.006,018.008,511,300
16 Dec 20226,106.006,113.006,020.006,052.006,052.0018,042,100
15 Dec 20226,232.006,291.006,222.006,291.006,291.007,698,700
14 Dec 20226,220.006,293.006,213.006,243.006,243.0010,338,400
13 Dec 20226,267.006,302.006,206.006,213.006,213.009,798,000
12 Dec 20226,113.006,205.006,106.006,205.006,205.009,230,100
09 Dec 20226,099.006,221.006,099.006,168.006,168.0015,254,000
08 Dec 20225,940.006,133.005,882.006,095.006,095.0018,019,300
07 Dec 20225,862.005,975.005,849.005,967.005,967.0010,901,400
06 Dec 20225,968.006,016.005,894.005,917.005,917.0012,470,200
05 Dec 20226,070.006,075.005,971.006,068.006,068.0010,821,900
02 Dec 20226,029.006,055.005,965.006,055.006,055.0010,899,000
01 Dec 20226,196.006,203.006,035.006,047.006,047.0015,044,100
30 Nov 20225,928.005,979.005,883.005,952.005,952.0012,695,000
29 Nov 20225,982.005,985.005,888.005,959.005,959.0013,465,900
28 Nov 20226,119.006,136.006,006.006,042.006,042.0010,070,900
25 Nov 20226,064.006,130.006,048.006,079.006,079.009,876,800
24 Nov 20226,110.006,138.006,037.006,064.006,064.0012,708,200
22 Nov 20226,100.006,160.006,029.006,068.006,068.0013,688,700
21 Nov 20226,070.006,164.005,996.006,077.006,077.0016,610,000
18 Nov 20226,355.006,363.006,044.006,075.006,075.0025,586,100
17 Nov 20226,367.006,418.006,258.006,319.006,319.0016,871,300
16 Nov 20226,090.006,400.006,090.006,328.006,328.0032,497,500
15 Nov 20226,068.006,267.006,030.006,147.006,147.0025,810,600
14 Nov 20226,353.006,453.005,956.006,068.006,068.0040,860,800
11 Nov 20227,042.007,180.006,901.006,953.006,953.0029,186,100
10 Nov 20226,850.006,979.006,803.006,833.006,833.0031,394,200
09 Nov 20226,960.007,039.006,868.007,019.007,019.0029,952,600
08 Nov 20226,655.006,997.006,650.006,929.006,929.0033,680,300
07 Nov 20226,605.006,695.006,476.006,601.006,601.0025,869,400
04 Nov 20226,550.006,589.006,402.006,557.006,557.0029,650,300
02 Nov 20226,576.006,724.006,508.006,705.006,705.0025,708,900
01 Nov 20226,440.006,665.006,431.006,574.006,574.0029,746,900
31 Oct 20226,190.006,422.006,162.006,400.006,400.0029,046,000
28 Oct 20226,020.006,135.006,004.006,026.006,026.0036,559,600
27 Oct 20226,001.006,169.005,982.006,087.006,087.0020,797,300
26 Oct 20226,000.006,067.005,943.006,031.006,031.0023,806,600
25 Oct 20225,670.005,993.005,634.005,949.005,949.0026,358,500
24 Oct 20225,834.005,993.005,723.005,733.005,733.0025,123,300
21 Oct 20225,750.005,831.005,698.005,758.005,758.0018,261,800
20 Oct 20225,681.005,813.005,627.005,780.005,780.0020,584,100
19 Oct 20225,566.005,770.005,541.005,743.005,743.0022,615,800
18 Oct 20225,652.005,665.005,430.005,537.005,537.0021,968,400
17 Oct 20225,591.005,627.005,502.005,549.005,549.0014,195,300
14 Oct 20225,555.005,737.005,550.005,650.005,650.0020,651,600
13 Oct 20225,504.005,518.005,453.005,469.005,469.0012,014,500
12 Oct 20225,415.005,581.005,408.005,500.005,500.0017,451,200
11 Oct 20225,390.005,527.005,381.005,451.005,451.0016,651,800
07 Oct 20225,383.005,554.005,347.005,504.005,504.0016,802,600
06 Oct 20225,356.005,532.005,329.005,494.005,494.0017,782,400
05 Oct 20225,280.005,372.005,231.005,355.005,355.0018,005,500
04 Oct 20225,051.005,259.005,031.005,235.005,235.0018,322,200
03 Oct 20224,856.005,004.004,788.004,981.004,981.0017,928,900
30 Sept 20224,931.004,980.004,877.004,900.004,900.0015,897,600
29 Sept 20225,056.005,058.004,960.005,031.005,031.0012,595,800
28 Sept 20225,004.005,057.004,881.004,938.004,938.0015,146,200
27 Sept 20225,111.005,112.005,020.005,030.005,030.0010,327,300
26 Sept 20225,201.005,217.005,049.005,066.005,066.0013,314,100
22 Sept 20225,399.005,409.005,281.005,343.005,343.0012,256,400
21 Sept 20225,466.005,500.005,434.005,453.005,453.009,280,900
20 Sept 20225,501.005,562.005,486.005,517.005,517.0010,105,000
16 Sept 20225,413.005,474.005,396.005,458.005,458.0013,271,900
15 Sept 20225,432.005,479.005,368.005,438.005,438.0011,456,300
14 Sept 20225,446.005,462.005,401.005,405.005,405.0015,336,000
13 Sept 20225,652.005,698.005,628.005,654.005,654.008,269,200
12 Sept 20225,556.005,661.005,549.005,637.005,637.0010,657,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...