SoftBank Group Corp. (9984.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 6,016.00 | 6,049.00 | 5,820.00 | 5,948.00 | 5,948.00 | 19,442,400 |
| 07 Feb 2023 | 6,304.00 | 6,328.00 | 6,254.00 | 6,268.00 | 6,268.00 | 5,935,700 |
| 06 Feb 2023 | 6,379.00 | 6,379.00 | 6,318.00 | 6,332.00 | 6,332.00 | 5,791,200 |
| 03 Feb 2023 | 6,377.00 | 6,407.00 | 6,328.00 | 6,328.00 | 6,328.00 | 7,266,800 |
| 02 Feb 2023 | 6,313.00 | 6,377.00 | 6,297.00 | 6,318.00 | 6,318.00 | 8,485,000 |
| 01 Feb 2023 | 6,193.00 | 6,268.00 | 6,183.00 | 6,254.00 | 6,254.00 | 7,798,800 |
| 31 Jan 2023 | 6,163.00 | 6,164.00 | 6,118.00 | 6,144.00 | 6,144.00 | 5,862,300 |
| 30 Jan 2023 | 6,258.00 | 6,272.00 | 6,145.00 | 6,164.00 | 6,164.00 | 7,180,300 |
| 27 Jan 2023 | 6,257.00 | 6,280.00 | 6,182.00 | 6,191.00 | 6,191.00 | 6,181,200 |
| 26 Jan 2023 | 6,218.00 | 6,228.00 | 6,163.00 | 6,198.00 | 6,198.00 | 6,497,100 |
| 25 Jan 2023 | 6,130.00 | 6,218.00 | 6,125.00 | 6,183.00 | 6,183.00 | 7,476,100 |
| 24 Jan 2023 | 6,055.00 | 6,222.00 | 6,046.00 | 6,187.00 | 6,187.00 | 13,148,800 |
| 23 Jan 2023 | 5,982.00 | 6,008.00 | 5,937.00 | 5,984.00 | 5,984.00 | 7,436,200 |
| 20 Jan 2023 | 5,891.00 | 5,895.00 | 5,817.00 | 5,882.00 | 5,882.00 | 6,022,500 |
| 19 Jan 2023 | 5,999.00 | 6,009.00 | 5,851.00 | 5,875.00 | 5,875.00 | 9,958,400 |
| 18 Jan 2023 | 5,951.00 | 6,131.00 | 5,936.00 | 6,099.00 | 6,099.00 | 10,159,900 |
| 17 Jan 2023 | 5,902.00 | 5,999.00 | 5,853.00 | 5,955.00 | 5,955.00 | 7,750,500 |
| 16 Jan 2023 | 5,873.00 | 5,900.00 | 5,834.00 | 5,846.00 | 5,846.00 | 6,838,500 |
| 13 Jan 2023 | 6,024.00 | 6,036.00 | 5,896.00 | 5,924.00 | 5,924.00 | 9,932,600 |
| 12 Jan 2023 | 5,935.00 | 6,033.00 | 5,931.00 | 6,024.00 | 6,024.00 | 7,794,300 |
| 11 Jan 2023 | 6,038.00 | 6,083.00 | 5,948.00 | 5,969.00 | 5,969.00 | 8,738,400 |
| 10 Jan 2023 | 5,916.00 | 6,041.00 | 5,896.00 | 5,953.00 | 5,953.00 | 10,823,000 |
| 06 Jan 2023 | 5,727.00 | 5,867.00 | 5,717.00 | 5,816.00 | 5,816.00 | 10,450,400 |
| 05 Jan 2023 | 5,724.00 | 5,784.00 | 5,645.00 | 5,745.00 | 5,745.00 | 11,519,500 |
| 04 Jan 2023 | 5,555.00 | 5,666.00 | 5,533.00 | 5,640.00 | 5,640.00 | 10,686,100 |
| 30 Dec 2022 | 5,681.00 | 5,735.00 | 5,624.00 | 5,644.00 | 5,644.00 | 9,104,100 |
| 29 Dec 2022 | 5,650.00 | 5,656.00 | 5,576.00 | 5,618.00 | 5,618.00 | 8,281,700 |
| 28 Dec 2022 | 5,770.00 | 5,785.00 | 5,680.00 | 5,711.00 | 5,711.00 | 7,324,500 |
| 27 Dec 2022 | 5,797.00 | 5,870.00 | 5,785.00 | 5,796.00 | 5,796.00 | 6,626,000 |
| 26 Dec 2022 | 5,772.00 | 5,824.00 | 5,728.00 | 5,778.00 | 5,778.00 | 5,392,700 |
| 23 Dec 2022 | 5,700.00 | 5,785.00 | 5,690.00 | 5,757.00 | 5,757.00 | 7,963,100 |
| 22 Dec 2022 | 5,854.00 | 5,888.00 | 5,733.00 | 5,786.00 | 5,786.00 | 9,389,500 |
| 21 Dec 2022 | 5,750.00 | 5,828.00 | 5,685.00 | 5,800.00 | 5,800.00 | 12,087,200 |
| 20 Dec 2022 | 6,038.00 | 6,041.00 | 5,715.00 | 5,726.00 | 5,726.00 | 16,122,200 |
| 19 Dec 2022 | 6,015.00 | 6,047.00 | 5,998.00 | 6,018.00 | 6,018.00 | 8,511,300 |
| 16 Dec 2022 | 6,106.00 | 6,113.00 | 6,020.00 | 6,052.00 | 6,052.00 | 18,042,100 |
| 15 Dec 2022 | 6,232.00 | 6,291.00 | 6,222.00 | 6,291.00 | 6,291.00 | 7,698,700 |
| 14 Dec 2022 | 6,220.00 | 6,293.00 | 6,213.00 | 6,243.00 | 6,243.00 | 10,338,400 |
| 13 Dec 2022 | 6,267.00 | 6,302.00 | 6,206.00 | 6,213.00 | 6,213.00 | 9,798,000 |
| 12 Dec 2022 | 6,113.00 | 6,205.00 | 6,106.00 | 6,205.00 | 6,205.00 | 9,230,100 |
| 09 Dec 2022 | 6,099.00 | 6,221.00 | 6,099.00 | 6,168.00 | 6,168.00 | 15,254,000 |
| 08 Dec 2022 | 5,940.00 | 6,133.00 | 5,882.00 | 6,095.00 | 6,095.00 | 18,019,300 |
| 07 Dec 2022 | 5,862.00 | 5,975.00 | 5,849.00 | 5,967.00 | 5,967.00 | 10,901,400 |
| 06 Dec 2022 | 5,968.00 | 6,016.00 | 5,894.00 | 5,917.00 | 5,917.00 | 12,470,200 |
| 05 Dec 2022 | 6,070.00 | 6,075.00 | 5,971.00 | 6,068.00 | 6,068.00 | 10,821,900 |
| 02 Dec 2022 | 6,029.00 | 6,055.00 | 5,965.00 | 6,055.00 | 6,055.00 | 10,899,000 |
| 01 Dec 2022 | 6,196.00 | 6,203.00 | 6,035.00 | 6,047.00 | 6,047.00 | 15,044,100 |
| 30 Nov 2022 | 5,928.00 | 5,979.00 | 5,883.00 | 5,952.00 | 5,952.00 | 12,695,000 |
| 29 Nov 2022 | 5,982.00 | 5,985.00 | 5,888.00 | 5,959.00 | 5,959.00 | 13,465,900 |
| 28 Nov 2022 | 6,119.00 | 6,136.00 | 6,006.00 | 6,042.00 | 6,042.00 | 10,070,900 |
| 25 Nov 2022 | 6,064.00 | 6,130.00 | 6,048.00 | 6,079.00 | 6,079.00 | 9,876,800 |
| 24 Nov 2022 | 6,110.00 | 6,138.00 | 6,037.00 | 6,064.00 | 6,064.00 | 12,708,200 |
| 22 Nov 2022 | 6,100.00 | 6,160.00 | 6,029.00 | 6,068.00 | 6,068.00 | 13,688,700 |
| 21 Nov 2022 | 6,070.00 | 6,164.00 | 5,996.00 | 6,077.00 | 6,077.00 | 16,610,000 |
| 18 Nov 2022 | 6,355.00 | 6,363.00 | 6,044.00 | 6,075.00 | 6,075.00 | 25,586,100 |
| 17 Nov 2022 | 6,367.00 | 6,418.00 | 6,258.00 | 6,319.00 | 6,319.00 | 16,871,300 |
| 16 Nov 2022 | 6,090.00 | 6,400.00 | 6,090.00 | 6,328.00 | 6,328.00 | 32,497,500 |
| 15 Nov 2022 | 6,068.00 | 6,267.00 | 6,030.00 | 6,147.00 | 6,147.00 | 25,810,600 |
| 14 Nov 2022 | 6,353.00 | 6,453.00 | 5,956.00 | 6,068.00 | 6,068.00 | 40,860,800 |
| 11 Nov 2022 | 7,042.00 | 7,180.00 | 6,901.00 | 6,953.00 | 6,953.00 | 29,186,100 |
| 10 Nov 2022 | 6,850.00 | 6,979.00 | 6,803.00 | 6,833.00 | 6,833.00 | 31,394,200 |
| 09 Nov 2022 | 6,960.00 | 7,039.00 | 6,868.00 | 7,019.00 | 7,019.00 | 29,952,600 |
| 08 Nov 2022 | 6,655.00 | 6,997.00 | 6,650.00 | 6,929.00 | 6,929.00 | 33,680,300 |
| 07 Nov 2022 | 6,605.00 | 6,695.00 | 6,476.00 | 6,601.00 | 6,601.00 | 25,869,400 |
| 04 Nov 2022 | 6,550.00 | 6,589.00 | 6,402.00 | 6,557.00 | 6,557.00 | 29,650,300 |
| 02 Nov 2022 | 6,576.00 | 6,724.00 | 6,508.00 | 6,705.00 | 6,705.00 | 25,708,900 |
| 01 Nov 2022 | 6,440.00 | 6,665.00 | 6,431.00 | 6,574.00 | 6,574.00 | 29,746,900 |
| 31 Oct 2022 | 6,190.00 | 6,422.00 | 6,162.00 | 6,400.00 | 6,400.00 | 29,046,000 |
| 28 Oct 2022 | 6,020.00 | 6,135.00 | 6,004.00 | 6,026.00 | 6,026.00 | 36,559,600 |
| 27 Oct 2022 | 6,001.00 | 6,169.00 | 5,982.00 | 6,087.00 | 6,087.00 | 20,797,300 |
| 26 Oct 2022 | 6,000.00 | 6,067.00 | 5,943.00 | 6,031.00 | 6,031.00 | 23,806,600 |
| 25 Oct 2022 | 5,670.00 | 5,993.00 | 5,634.00 | 5,949.00 | 5,949.00 | 26,358,500 |
| 24 Oct 2022 | 5,834.00 | 5,993.00 | 5,723.00 | 5,733.00 | 5,733.00 | 25,123,300 |
| 21 Oct 2022 | 5,750.00 | 5,831.00 | 5,698.00 | 5,758.00 | 5,758.00 | 18,261,800 |
| 20 Oct 2022 | 5,681.00 | 5,813.00 | 5,627.00 | 5,780.00 | 5,780.00 | 20,584,100 |
| 19 Oct 2022 | 5,566.00 | 5,770.00 | 5,541.00 | 5,743.00 | 5,743.00 | 22,615,800 |
| 18 Oct 2022 | 5,652.00 | 5,665.00 | 5,430.00 | 5,537.00 | 5,537.00 | 21,968,400 |
| 17 Oct 2022 | 5,591.00 | 5,627.00 | 5,502.00 | 5,549.00 | 5,549.00 | 14,195,300 |
| 14 Oct 2022 | 5,555.00 | 5,737.00 | 5,550.00 | 5,650.00 | 5,650.00 | 20,651,600 |
| 13 Oct 2022 | 5,504.00 | 5,518.00 | 5,453.00 | 5,469.00 | 5,469.00 | 12,014,500 |
| 12 Oct 2022 | 5,415.00 | 5,581.00 | 5,408.00 | 5,500.00 | 5,500.00 | 17,451,200 |
| 11 Oct 2022 | 5,390.00 | 5,527.00 | 5,381.00 | 5,451.00 | 5,451.00 | 16,651,800 |
| 07 Oct 2022 | 5,383.00 | 5,554.00 | 5,347.00 | 5,504.00 | 5,504.00 | 16,802,600 |
| 06 Oct 2022 | 5,356.00 | 5,532.00 | 5,329.00 | 5,494.00 | 5,494.00 | 17,782,400 |
| 05 Oct 2022 | 5,280.00 | 5,372.00 | 5,231.00 | 5,355.00 | 5,355.00 | 18,005,500 |
| 04 Oct 2022 | 5,051.00 | 5,259.00 | 5,031.00 | 5,235.00 | 5,235.00 | 18,322,200 |
| 03 Oct 2022 | 4,856.00 | 5,004.00 | 4,788.00 | 4,981.00 | 4,981.00 | 17,928,900 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
