9434.T - SoftBank Corp.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 20191,340.001,354.001,338.501,352.001,312.855,943,200
Feb 21, 20191,350.001,351.001,336.501,347.001,307.996,547,100
Feb 20, 20191,348.001,358.001,341.001,350.001,310.917,154,500
Feb 19, 20191,329.501,365.001,329.501,358.501,319.1616,840,700
Feb 18, 20191,303.001,330.001,302.001,329.501,291.008,943,000
Feb 15, 20191,280.501,290.001,275.001,289.001,251.677,746,300
Feb 14, 20191,297.001,304.001,283.501,285.001,247.798,341,400
Feb 13, 20191,300.001,303.001,289.501,297.501,259.938,099,900
Feb 12, 20191,277.501,294.501,271.001,291.001,253.629,507,300
Feb 11, 20191,270.001,270.001,270.001,270.001,233.22-
Feb 08, 20191,298.001,298.001,263.001,270.001,233.2215,823,100
Feb 07, 20191,311.001,333.001,304.001,306.001,268.1815,038,100
Feb 06, 20191,388.001,388.001,314.001,322.001,283.7222,047,600
Feb 05, 20191,367.001,367.001,348.001,359.001,319.6512,008,100
Feb 04, 20191,332.001,353.001,331.001,353.001,313.8211,543,200
Feb 01, 20191,334.001,358.001,321.001,325.001,286.6319,496,100
Jan 31, 20191,378.001,383.001,334.001,343.001,304.1136,657,000
Jan 30, 20191,415.001,421.001,358.001,378.001,338.1087,808,500
Jan 29, 20191,420.001,427.001,412.001,422.001,380.8218,749,500
Jan 28, 20191,413.001,431.001,412.001,421.001,379.8520,916,400
Jan 25, 20191,423.001,429.001,417.001,420.001,378.8820,894,800
Jan 24, 20191,434.001,444.001,423.001,432.001,390.5326,017,500
Jan 23, 20191,431.001,437.001,427.001,433.001,391.5013,819,200
Jan 22, 20191,432.001,437.001,431.001,435.001,393.4511,732,600
Jan 21, 20191,431.001,438.001,429.001,435.001,393.4514,247,500
Jan 18, 20191,429.001,433.001,424.001,429.001,387.6215,363,200
Jan 17, 20191,423.001,434.001,422.001,432.001,390.5313,742,600
Jan 16, 20191,412.001,425.001,403.001,425.001,383.7424,123,100
Jan 15, 20191,435.001,439.001,411.001,414.001,373.0520,191,400
Jan 14, 20191,433.001,433.001,433.001,433.001,391.50-
Jan 11, 20191,430.001,440.001,423.001,433.001,391.5021,687,400
Jan 10, 20191,410.001,425.001,396.001,425.001,383.7417,390,100
Jan 09, 20191,400.001,439.001,385.001,429.001,387.6248,863,500
Jan 08, 20191,429.001,446.001,391.001,446.001,404.13119,721,000
Jan 07, 20191,434.001,450.001,412.001,419.001,377.9129,481,700
Jan 04, 20191,346.001,399.001,338.001,399.001,358.4931,986,500
Jan 03, 20191,358.001,358.001,358.001,358.001,318.68-
Jan 02, 20191,358.001,358.001,358.001,358.001,318.68-
Jan 01, 20191,358.001,358.001,358.001,358.001,318.68-
Dec 31, 20181,358.001,358.001,358.001,358.001,318.68-
Dec 28, 20181,343.001,366.001,336.001,358.001,318.6815,406,300
Dec 27, 20181,350.001,356.001,325.001,354.001,314.7919,368,800
Dec 26, 20181,300.001,315.001,288.001,304.001,266.2412,116,500
Dec 25, 20181,307.001,320.001,240.001,271.001,234.1936,914,400
Dec 24, 20181,316.001,316.001,316.001,316.001,277.89-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...