9434.T - SoftBank Corp.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20191,435.001,441.001,435.001,440.001,440.001,444,300
Jul 19, 20191,425.001,441.001,424.501,438.001,438.007,148,900
Jul 18, 20191,424.001,430.501,419.001,425.001,425.006,710,800
Jul 17, 20191,429.001,433.001,422.001,423.501,423.505,022,700
Jul 16, 20191,440.001,443.501,428.001,432.501,432.505,589,900
Jul 12, 20191,439.501,442.501,434.001,435.001,435.004,388,000
Jul 11, 20191,438.001,445.001,433.501,442.001,442.008,871,200
Jul 10, 20191,430.001,443.001,428.501,439.501,439.507,803,100
Jul 09, 20191,435.001,440.001,431.001,435.001,435.005,085,100
Jul 08, 20191,440.001,441.501,428.001,429.501,429.506,206,200
Jul 05, 20191,440.001,445.001,437.501,444.001,444.007,009,400
Jul 04, 20191,433.001,444.001,431.501,439.501,439.509,773,800
Jul 03, 20191,428.001,434.501,423.501,433.001,433.007,438,700
Jul 02, 20191,412.501,431.001,408.501,423.001,423.0010,909,900
Jul 01, 20191,408.001,409.001,400.001,405.001,405.006,745,000
Jun 28, 20191,395.001,401.501,392.001,399.501,399.507,504,300
Jun 27, 20191,406.501,408.001,391.001,402.001,402.009,254,800
Jun 26, 20191,410.001,414.001,407.001,412.001,412.004,912,900
Jun 25, 20191,407.001,417.001,407.001,415.501,415.507,844,800
Jun 24, 20191,415.001,415.501,405.501,406.001,406.006,307,700
Jun 21, 20191,409.501,419.001,404.501,419.001,419.0012,465,500
Jun 20, 20191,410.001,417.001,403.001,406.501,406.506,543,800
Jun 19, 20191,414.001,414.501,408.501,410.001,410.004,836,200
Jun 18, 20191,413.501,415.501,406.001,409.001,409.004,445,000
Jun 17, 20191,410.001,415.001,406.001,406.001,406.004,608,600
Jun 14, 20191,405.001,412.501,396.501,412.501,412.507,010,200
Jun 13, 20191,408.001,412.001,397.001,401.001,401.006,835,500
Jun 12, 20191,413.001,416.501,406.001,407.501,407.505,647,400
Jun 11, 20191,416.001,424.001,414.001,419.501,419.507,102,200
Jun 10, 20191,418.001,420.001,400.501,406.001,406.0010,330,000
Jun 07, 20191,436.501,437.501,421.501,430.001,430.004,327,200
Jun 06, 20191,438.501,441.001,428.001,429.501,429.505,353,600
Jun 05, 20191,440.001,443.501,423.001,431.001,431.009,148,400
Jun 04, 20191,430.001,436.501,426.501,433.001,433.007,123,300
Jun 03, 20191,404.001,424.501,404.001,424.501,424.506,636,900
May 31, 20191,410.001,420.001,406.001,410.001,410.007,220,800
May 30, 20191,418.001,428.001,409.001,417.501,417.505,554,900
May 29, 20191,431.001,441.001,416.001,418.501,418.507,406,600
May 28, 20191,432.001,440.001,431.501,440.001,440.009,039,000
May 27, 20191,436.001,444.501,424.001,436.001,436.006,214,900
May 24, 20191,427.501,438.501,423.501,438.501,438.508,515,700
May 23, 20191,427.501,435.001,416.001,429.501,429.507,974,600
May 22, 20191,440.001,444.501,426.501,432.001,432.007,572,000
May 21, 20191,430.001,445.001,423.501,439.501,439.5016,832,600
May 20, 20191,390.001,423.001,390.001,420.001,420.009,335,800
May 17, 20191,406.001,410.501,392.001,393.001,393.008,478,400
May 16, 20191,401.001,418.501,395.501,406.001,406.007,654,700
May 15, 20191,439.001,439.501,398.501,414.501,414.5014,054,200
May 14, 20191,429.001,450.001,417.001,440.001,440.0023,830,600
May 13, 20191,415.001,448.501,415.001,438.001,438.0019,897,500
May 10, 20191,402.001,442.001,392.001,424.001,424.0037,742,000
May 09, 20191,370.001,420.001,365.001,401.501,401.5062,014,300
May 08, 20191,290.001,312.001,287.001,311.001,311.007,578,000
May 07, 20191,315.501,318.001,288.001,303.001,303.0012,776,900
Apr 26, 20191,320.001,325.001,303.501,312.001,312.008,909,900
Apr 25, 20191,337.501,339.501,308.001,331.501,331.5027,752,200
Apr 24, 20191,333.501,342.001,330.501,340.001,340.009,787,600
Apr 23, 20191,341.001,344.501,326.001,327.001,327.008,708,500
Apr 22, 20191,328.001,344.001,323.501,341.501,341.507,696,500
Apr 19, 20191,341.001,346.001,335.501,340.001,340.008,394,100
Apr 18, 20191,340.001,346.501,333.001,341.001,341.0010,098,400
Apr 17, 20191,341.001,347.501,332.001,343.001,343.0011,818,500
Apr 16, 20191,350.001,361.001,316.501,334.001,334.0028,308,200
Apr 15, 20191,265.001,294.501,261.501,294.501,294.5013,097,500
Apr 12, 20191,256.001,266.001,246.001,265.001,265.0012,973,700
Apr 11, 20191,231.501,276.001,231.501,272.501,272.5012,458,200
Apr 10, 20191,226.501,241.001,223.501,232.501,232.507,217,400
Apr 09, 20191,259.001,260.501,228.501,232.501,232.509,129,400
Apr 08, 20191,256.001,267.501,245.001,261.501,261.507,505,800
Apr 05, 20191,238.001,258.001,237.501,256.501,256.509,546,900
Apr 04, 20191,237.001,243.501,228.501,236.001,236.005,868,100
Apr 03, 20191,220.001,236.501,219.501,229.001,229.007,228,100
Apr 02, 20191,220.001,224.001,215.001,217.501,217.509,854,500
Apr 01, 20191,255.001,256.501,230.001,230.501,230.5010,088,600
Mar 29, 20191,260.001,267.501,245.501,247.001,247.009,680,700
Mar 28, 20191,280.501,282.501,263.001,264.501,264.506,030,200
Mar 27, 20191,270.001,286.001,266.501,284.501,284.5010,240,700
Mar 27, 201937.5 Dividend
Mar 26, 20191,297.501,307.001,291.501,295.001,257.5012,859,000
Mar 25, 20191,290.001,297.501,282.001,290.001,252.649,586,400
Mar 22, 20191,320.501,320.501,297.001,300.001,262.3615,963,400
Mar 21, 20191,322.001,322.001,322.001,322.001,283.72-
Mar 20, 20191,350.501,354.001,321.001,322.001,283.7210,252,800
Mar 19, 20191,358.001,363.001,348.001,352.001,312.854,800,300
Mar 18, 20191,344.001,354.501,340.501,353.001,313.828,032,500
Mar 15, 20191,332.001,346.001,330.001,339.001,300.2310,962,000
Mar 14, 20191,335.001,344.501,332.001,339.501,300.715,444,100
Mar 13, 20191,344.501,345.001,322.001,326.501,288.096,267,200
Mar 12, 20191,334.001,348.501,334.001,344.001,305.084,995,300
Mar 11, 20191,313.001,329.501,313.001,327.001,288.573,851,600
Mar 08, 20191,310.001,337.001,310.001,318.001,279.839,947,500
Mar 07, 20191,325.001,331.501,318.001,319.501,281.296,762,700
Mar 06, 20191,335.001,341.501,328.001,330.001,291.495,259,200
Mar 05, 20191,330.001,347.001,328.001,338.001,299.256,121,200
Mar 04, 20191,351.001,353.001,326.001,337.501,298.7712,293,000
Mar 01, 20191,389.001,389.501,351.501,351.501,312.3612,659,600
Feb 28, 20191,387.501,398.001,377.001,390.001,349.7518,941,400
Feb 27, 20191,374.001,399.001,371.001,393.501,353.1514,616,900
Feb 26, 20191,377.001,383.001,367.001,379.501,339.559,423,500
Feb 25, 20191,353.001,373.001,349.001,372.501,332.769,006,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...