Tokyo - Delayed Quote • JPY
SoftBank Corp. (9434.T)
At close: 3:15 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 1,843.00 | 1,865.00 | 1,843.00 | 1,848.50 | 1,848.50 | 5,216,300 |
| Apr 22, 2024 | 1,837.50 | 1,849.50 | 1,832.00 | 1,837.00 | 1,837.00 | 4,529,800 |
| Apr 19, 2024 | 1,815.50 | 1,822.00 | 1,791.50 | 1,818.00 | 1,818.00 | 8,398,000 |
| Apr 18, 2024 | 1,825.00 | 1,842.50 | 1,823.50 | 1,823.50 | 1,823.50 | 5,045,400 |
| Apr 17, 2024 | 1,850.00 | 1,850.00 | 1,825.50 | 1,835.00 | 1,835.00 | 5,530,300 |
| Apr 16, 2024 | 1,850.00 | 1,854.00 | 1,840.00 | 1,854.00 | 1,854.00 | 6,224,000 |
| Apr 15, 2024 | 1,847.50 | 1,863.50 | 1,847.00 | 1,861.50 | 1,861.50 | 4,275,600 |
| Apr 12, 2024 | 1,872.00 | 1,876.00 | 1,862.00 | 1,864.50 | 1,864.50 | 4,751,100 |
| Apr 11, 2024 | 1,852.00 | 1,875.00 | 1,848.00 | 1,869.00 | 1,869.00 | 5,695,600 |
| Apr 10, 2024 | 1,888.00 | 1,892.50 | 1,870.00 | 1,870.00 | 1,870.00 | 6,289,200 |
| Apr 9, 2024 | 1,917.50 | 1,924.00 | 1,894.00 | 1,898.50 | 1,898.50 | 6,048,100 |
| Apr 8, 2024 | 1,915.00 | 1,926.50 | 1,912.50 | 1,918.50 | 1,918.50 | 4,905,200 |
| Apr 5, 2024 | 1,918.00 | 1,923.00 | 1,907.00 | 1,921.00 | 1,921.00 | 4,698,400 |
| Apr 4, 2024 | 1,920.00 | 1,936.00 | 1,919.00 | 1,923.00 | 1,923.00 | 5,860,100 |
| Apr 3, 2024 | 1,919.50 | 1,925.00 | 1,903.50 | 1,918.00 | 1,918.00 | 6,834,200 |
| Apr 2, 2024 | 1,934.50 | 1,947.00 | 1,924.00 | 1,932.50 | 1,932.50 | 8,362,400 |
| Apr 1, 2024 | 1,949.00 | 1,956.00 | 1,924.00 | 1,931.50 | 1,931.50 | 7,107,900 |
| Mar 29, 2024 | 1,946.50 | 1,956.50 | 1,943.00 | 1,950.00 | 1,950.00 | 2,813,500 |
| Mar 28, 2024 | 43.00 Dividend | |||||
| Mar 28, 2024 | 1,982.00 | 1,983.50 | 1,938.00 | 1,941.00 | 1,941.00 | 16,089,400 |
| Mar 27, 2024 | 2,030.00 | 2,041.50 | 2,025.00 | 2,027.00 | 1,984.00 | 12,155,500 |
| Mar 26, 2024 | 2,034.00 | 2,039.50 | 2,022.50 | 2,023.00 | 1,980.08 | 8,053,800 |
| Mar 25, 2024 | 2,044.00 | 2,044.00 | 2,026.50 | 2,027.50 | 1,984.49 | 7,061,100 |
| Mar 22, 2024 | 2,025.00 | 2,051.50 | 2,022.00 | 2,045.00 | 2,001.62 | 9,315,400 |
| Mar 21, 2024 | 2,037.50 | 2,064.50 | 2,015.00 | 2,023.50 | 1,980.57 | 11,468,400 |
| Mar 19, 2024 | 1,979.50 | 2,036.00 | 1,979.50 | 2,025.50 | 1,982.53 | 17,669,800 |
| Mar 18, 2024 | 1,962.50 | 1,981.00 | 1,961.50 | 1,977.50 | 1,935.55 | 6,222,200 |
| Mar 15, 2024 | 1,935.00 | 1,987.00 | 1,933.00 | 1,950.00 | 1,908.63 | 8,631,300 |
| Mar 14, 2024 | 1,935.00 | 1,946.50 | 1,920.50 | 1,942.50 | 1,901.29 | 5,229,900 |
| Mar 13, 2024 | 1,952.00 | 1,957.00 | 1,927.50 | 1,934.50 | 1,893.46 | 8,772,500 |
| Mar 12, 2024 | 1,960.50 | 1,966.50 | 1,938.00 | 1,950.00 | 1,908.63 | 9,454,400 |
| Mar 11, 2024 | 1,980.50 | 1,985.50 | 1,956.50 | 1,974.50 | 1,932.61 | 8,866,000 |
| Mar 8, 2024 | 1,975.50 | 1,992.00 | 1,964.00 | 1,989.00 | 1,946.81 | 10,732,300 |
| Mar 7, 2024 | 1,963.50 | 1,986.00 | 1,960.50 | 1,985.50 | 1,943.38 | 9,281,400 |
| Mar 6, 2024 | 1,950.00 | 1,964.00 | 1,948.50 | 1,954.50 | 1,913.04 | 7,182,200 |
| Mar 5, 2024 | 1,950.00 | 1,956.50 | 1,943.50 | 1,953.00 | 1,911.57 | 6,552,000 |
| Mar 4, 2024 | 1,969.00 | 1,969.50 | 1,947.00 | 1,947.00 | 1,905.70 | 9,469,100 |
| Mar 1, 2024 | 1,972.00 | 1,981.50 | 1,965.50 | 1,970.50 | 1,928.70 | 5,345,300 |
| Feb 29, 2024 | 1,968.00 | 1,978.50 | 1,965.00 | 1,972.50 | 1,930.66 | 9,781,300 |
| Feb 28, 2024 | 1,960.00 | 1,974.00 | 1,955.50 | 1,968.00 | 1,926.25 | 6,108,000 |
| Feb 27, 2024 | 1,995.50 | 1,996.00 | 1,957.00 | 1,959.50 | 1,917.93 | 10,233,000 |
| Feb 26, 2024 | 1,984.50 | 1,992.50 | 1,967.00 | 1,983.50 | 1,941.42 | 8,769,000 |
| Feb 22, 2024 | 1,986.00 | 2,006.00 | 1,977.50 | 1,978.00 | 1,936.04 | 12,528,300 |
| Feb 21, 2024 | 1,977.00 | 1,984.00 | 1,968.00 | 1,973.00 | 1,931.15 | 7,313,400 |
| Feb 20, 2024 | 1,975.00 | 1,986.00 | 1,967.50 | 1,969.00 | 1,927.23 | 6,141,800 |
| Feb 19, 2024 | 1,964.50 | 1,966.50 | 1,951.50 | 1,958.00 | 1,916.46 | 4,494,100 |
| Feb 16, 2024 | 1,954.50 | 1,983.00 | 1,952.00 | 1,967.50 | 1,925.76 | 10,279,200 |
| Feb 15, 2024 | 1,968.00 | 1,968.50 | 1,946.00 | 1,946.00 | 1,904.72 | 7,938,700 |
| Feb 14, 2024 | 1,958.00 | 1,968.00 | 1,949.00 | 1,962.00 | 1,920.38 | 8,496,000 |
| Feb 13, 2024 | 1,943.00 | 1,962.00 | 1,942.50 | 1,958.00 | 1,916.46 | 10,564,400 |
| Feb 9, 2024 | 1,931.00 | 1,944.50 | 1,920.50 | 1,938.50 | 1,897.38 | 10,973,000 |
| Feb 8, 2024 | 1,950.00 | 1,983.00 | 1,933.00 | 1,936.50 | 1,895.42 | 16,511,100 |
| Feb 7, 2024 | 1,947.00 | 1,948.50 | 1,930.50 | 1,944.50 | 1,903.25 | 8,580,000 |
| Feb 6, 2024 | 1,970.50 | 1,975.00 | 1,955.00 | 1,955.00 | 1,913.53 | 8,667,800 |
| Feb 5, 2024 | 1,985.00 | 1,985.50 | 1,965.00 | 1,966.00 | 1,924.29 | 6,902,200 |
| Feb 2, 2024 | 1,983.50 | 1,986.00 | 1,971.00 | 1,978.50 | 1,936.53 | 5,785,900 |
| Feb 1, 2024 | 1,963.00 | 1,978.00 | 1,963.00 | 1,976.00 | 1,934.08 | 6,197,800 |
| Jan 31, 2024 | 1,950.50 | 1,963.50 | 1,948.50 | 1,963.50 | 1,921.85 | 8,048,500 |
| Jan 30, 2024 | 1,965.00 | 1,969.00 | 1,955.00 | 1,967.50 | 1,925.76 | 8,695,400 |
| Jan 29, 2024 | 1,945.50 | 1,963.50 | 1,945.00 | 1,963.50 | 1,921.85 | 6,239,800 |
| Jan 26, 2024 | 1,965.50 | 1,966.50 | 1,933.50 | 1,933.50 | 1,892.48 | 10,629,300 |
| Jan 25, 2024 | 1,964.50 | 1,977.50 | 1,964.00 | 1,966.00 | 1,924.29 | 6,090,900 |
| Jan 24, 2024 | 1,988.00 | 1,992.50 | 1,967.00 | 1,971.50 | 1,929.68 | 7,937,000 |
| Jan 23, 2024 | 1,990.50 | 1,996.50 | 1,978.00 | 1,988.00 | 1,945.83 | 10,785,300 |
| Jan 22, 2024 | 1,958.00 | 1,992.50 | 1,957.50 | 1,990.50 | 1,948.27 | 10,203,000 |
| Jan 19, 2024 | 1,955.00 | 1,956.50 | 1,936.50 | 1,947.00 | 1,905.70 | 8,764,500 |
| Jan 18, 2024 | 1,941.50 | 1,961.00 | 1,939.00 | 1,943.50 | 1,902.27 | 8,659,900 |
| Jan 17, 2024 | 1,911.00 | 1,940.00 | 1,910.00 | 1,927.00 | 1,886.12 | 9,347,600 |
| Jan 16, 2024 | 1,914.50 | 1,918.00 | 1,898.50 | 1,904.00 | 1,863.61 | 6,494,400 |
| Jan 15, 2024 | 1,884.00 | 1,910.50 | 1,884.00 | 1,908.00 | 1,867.52 | 2,149,900 |
| Jan 12, 2024 | 1,890.00 | 1,899.00 | 1,874.00 | 1,882.50 | 1,842.57 | 9,615,200 |
| Jan 11, 2024 | 1,845.50 | 1,884.50 | 1,844.00 | 1,883.00 | 1,843.05 | 11,480,900 |
| Jan 10, 2024 | 1,843.50 | 1,844.50 | 1,823.00 | 1,837.50 | 1,798.52 | 7,727,200 |
| Jan 9, 2024 | 1,834.00 | 1,855.00 | 1,822.00 | 1,830.00 | 1,791.18 | 9,001,700 |
| Jan 5, 2024 | 1,791.00 | 1,831.00 | 1,791.00 | 1,811.00 | 1,772.58 | 13,007,700 |
| Jan 4, 2024 | 1,759.50 | 1,799.50 | 1,751.00 | 1,787.00 | 1,749.09 | 10,414,200 |
| Dec 29, 2023 | 1,758.50 | 1,768.00 | 1,750.50 | 1,759.50 | 1,722.17 | 7,062,900 |
| Dec 28, 2023 | 1,750.00 | 1,762.50 | 1,748.00 | 1,750.00 | 1,712.88 | 5,206,700 |
| Dec 27, 2023 | 1,737.50 | 1,742.50 | 1,730.50 | 1,740.00 | 1,703.09 | 7,269,200 |
| Dec 26, 2023 | 1,721.50 | 1,725.50 | 1,714.00 | 1,725.50 | 1,688.90 | 4,571,800 |
| Dec 25, 2023 | 1,729.50 | 1,732.50 | 1,720.50 | 1,720.50 | 1,684.00 | 2,926,900 |
| Dec 22, 2023 | 1,718.50 | 1,732.00 | 1,717.00 | 1,723.00 | 1,686.45 | 5,334,600 |
| Dec 21, 2023 | 1,710.00 | 1,716.00 | 1,702.00 | 1,716.00 | 1,679.60 | 6,191,100 |
| Dec 20, 2023 | 1,725.00 | 1,728.00 | 1,715.50 | 1,715.50 | 1,679.11 | 7,908,300 |
| Dec 19, 2023 | 1,742.00 | 1,747.00 | 1,720.50 | 1,730.00 | 1,693.30 | 6,922,100 |
| Dec 18, 2023 | 1,735.00 | 1,743.50 | 1,706.00 | 1,735.50 | 1,698.68 | 8,532,700 |
| Dec 15, 2023 | 1,774.50 | 1,791.50 | 1,747.00 | 1,748.00 | 1,710.92 | 13,523,500 |
| Dec 14, 2023 | 1,805.50 | 1,812.50 | 1,784.00 | 1,796.50 | 1,758.39 | 9,399,800 |
| Dec 13, 2023 | 1,815.00 | 1,823.00 | 1,806.50 | 1,817.00 | 1,778.45 | 8,187,900 |
| Dec 12, 2023 | 1,810.00 | 1,816.50 | 1,807.00 | 1,807.50 | 1,769.16 | 5,510,700 |
| Dec 11, 2023 | 1,795.00 | 1,810.00 | 1,792.00 | 1,809.00 | 1,770.62 | 6,921,100 |
| Dec 8, 2023 | 1,811.00 | 1,827.00 | 1,798.50 | 1,808.00 | 1,769.65 | 12,013,000 |
| Dec 7, 2023 | 1,820.50 | 1,823.50 | 1,807.00 | 1,815.50 | 1,776.99 | 7,798,500 |
| Dec 6, 2023 | 1,798.00 | 1,822.00 | 1,795.00 | 1,819.00 | 1,780.41 | 8,719,000 |
| Dec 5, 2023 | 1,796.00 | 1,806.00 | 1,790.00 | 1,797.50 | 1,759.37 | 7,245,600 |
| Dec 4, 2023 | 1,797.00 | 1,797.50 | 1,780.50 | 1,797.50 | 1,759.37 | 6,226,000 |
| Dec 1, 2023 | 1,805.00 | 1,812.00 | 1,797.50 | 1,801.00 | 1,762.79 | 7,998,600 |
| Nov 30, 2023 | 1,783.00 | 1,799.00 | 1,771.50 | 1,798.50 | 1,760.35 | 23,303,800 |
| Nov 29, 2023 | 1,785.00 | 1,785.00 | 1,771.50 | 1,783.00 | 1,745.18 | 5,032,000 |
| Nov 28, 2023 | 1,785.00 | 1,789.50 | 1,772.00 | 1,782.00 | 1,744.20 | 6,127,900 |
| Nov 27, 2023 | 1,767.00 | 1,785.00 | 1,767.00 | 1,775.00 | 1,737.35 | 7,117,900 |
| Nov 24, 2023 | 1,776.50 | 1,778.00 | 1,766.00 | 1,766.50 | 1,729.03 | 5,789,400 |
| Nov 22, 2023 | 1,750.00 | 1,763.00 | 1,748.00 | 1,756.50 | 1,719.24 | 4,678,900 |
| Nov 21, 2023 | 1,754.50 | 1,755.50 | 1,748.00 | 1,751.00 | 1,713.85 | 4,244,900 |
| Nov 20, 2023 | 1,757.00 | 1,762.50 | 1,747.00 | 1,750.50 | 1,713.37 | 5,544,700 |
| Nov 17, 2023 | 1,757.00 | 1,767.00 | 1,755.00 | 1,763.00 | 1,725.60 | 6,466,900 |
| Nov 16, 2023 | 1,743.00 | 1,758.00 | 1,742.00 | 1,748.50 | 1,711.41 | 4,533,800 |
| Nov 15, 2023 | 1,770.00 | 1,772.00 | 1,748.50 | 1,754.00 | 1,716.79 | 6,876,600 |
| Nov 14, 2023 | 1,775.50 | 1,781.50 | 1,762.00 | 1,763.00 | 1,725.60 | 6,054,000 |
| Nov 13, 2023 | 1,766.50 | 1,772.00 | 1,758.50 | 1,763.00 | 1,725.60 | 6,503,600 |
| Nov 10, 2023 | 1,737.50 | 1,765.00 | 1,735.50 | 1,765.00 | 1,727.56 | 13,591,400 |
| Nov 9, 2023 | 1,725.00 | 1,749.50 | 1,722.00 | 1,742.50 | 1,705.54 | 17,808,200 |
| Nov 8, 2023 | 1,689.00 | 1,696.50 | 1,683.00 | 1,688.50 | 1,652.68 | 6,802,800 |
| Nov 7, 2023 | 1,705.00 | 1,707.50 | 1,687.50 | 1,693.00 | 1,657.09 | 6,366,900 |
| Nov 6, 2023 | 1,710.00 | 1,710.00 | 1,699.50 | 1,699.50 | 1,663.45 | 9,453,600 |
| Nov 2, 2023 | 1,708.00 | 1,709.00 | 1,693.50 | 1,701.00 | 1,664.92 | 6,358,000 |
| Nov 1, 2023 | 1,717.50 | 1,719.00 | 1,702.50 | 1,707.50 | 1,671.28 | 8,250,900 |
| Oct 31, 2023 | 1,690.00 | 1,710.50 | 1,687.00 | 1,705.00 | 1,668.83 | 8,490,300 |
| Oct 30, 2023 | 1,681.00 | 1,681.50 | 1,671.50 | 1,681.00 | 1,645.34 | 5,021,400 |
| Oct 27, 2023 | 1,689.50 | 1,695.00 | 1,686.00 | 1,693.00 | 1,657.09 | 6,235,400 |
| Oct 26, 2023 | 1,685.00 | 1,686.00 | 1,674.00 | 1,681.50 | 1,645.83 | 5,546,000 |
| Oct 25, 2023 | 1,683.00 | 1,689.50 | 1,677.00 | 1,686.00 | 1,650.23 | 4,781,300 |
| Oct 24, 2023 | 1,673.00 | 1,679.50 | 1,664.50 | 1,675.50 | 1,639.96 | 6,209,600 |
| Oct 23, 2023 | 1,672.50 | 1,677.50 | 1,666.00 | 1,673.50 | 1,638.00 | 4,641,300 |
| Oct 20, 2023 | 1,674.00 | 1,684.00 | 1,672.00 | 1,673.50 | 1,638.00 | 4,910,100 |
| Oct 19, 2023 | 1,674.00 | 1,690.00 | 1,672.00 | 1,682.50 | 1,646.81 | 4,930,000 |
| Oct 18, 2023 | 1,675.00 | 1,684.50 | 1,675.00 | 1,681.00 | 1,645.34 | 5,190,000 |
| Oct 17, 2023 | 1,672.00 | 1,681.00 | 1,670.50 | 1,671.50 | 1,636.04 | 4,464,500 |
| Oct 16, 2023 | 1,671.00 | 1,676.50 | 1,661.50 | 1,668.00 | 1,632.62 | 5,242,500 |
| Oct 13, 2023 | 1,670.00 | 1,682.00 | 1,666.00 | 1,681.50 | 1,645.83 | 5,911,900 |
| Oct 12, 2023 | 1,685.50 | 1,687.00 | 1,673.50 | 1,678.00 | 1,642.40 | 8,316,600 |
| Oct 11, 2023 | 1,694.00 | 1,695.00 | 1,683.50 | 1,690.00 | 1,654.15 | 5,543,100 |
| Oct 10, 2023 | 1,678.00 | 1,695.50 | 1,678.00 | 1,692.50 | 1,656.60 | 7,976,900 |
| Oct 6, 2023 | 1,675.50 | 1,687.00 | 1,672.00 | 1,678.00 | 1,642.40 | 7,822,600 |
| Oct 5, 2023 | 1,671.00 | 1,681.50 | 1,665.50 | 1,675.50 | 1,639.96 | 7,553,800 |
| Oct 4, 2023 | 1,657.00 | 1,674.50 | 1,651.50 | 1,668.50 | 1,633.11 | 8,501,300 |
| Oct 3, 2023 | 1,672.50 | 1,766.00 | 1,658.00 | 1,679.00 | 1,643.38 | 13,282,500 |
| Oct 2, 2023 | 1,690.50 | 1,703.00 | 1,679.00 | 1,679.00 | 1,643.38 | 9,378,700 |
| Sep 29, 2023 | 1,704.50 | 1,707.00 | 1,673.50 | 1,690.50 | 1,654.64 | 13,107,100 |
| Sep 28, 2023 | 43.00 Dividend | |||||
| Sep 28, 2023 | 1,725.00 | 1,727.50 | 1,694.00 | 1,706.00 | 1,669.81 | 21,701,600 |
| Sep 27, 2023 | 1,760.50 | 1,778.00 | 1,757.00 | 1,776.50 | 1,696.73 | 17,548,000 |
| Sep 26, 2023 | 1,764.50 | 1,767.50 | 1,757.00 | 1,761.00 | 1,681.92 | 9,004,400 |
| Sep 25, 2023 | 1,763.50 | 1,769.50 | 1,761.00 | 1,764.50 | 1,685.27 | 6,950,200 |
| Sep 22, 2023 | 1,758.00 | 1,762.00 | 1,747.00 | 1,753.50 | 1,674.76 | 11,168,300 |
| Sep 21, 2023 | 1,765.00 | 1,771.00 | 1,759.00 | 1,763.50 | 1,684.31 | 8,291,100 |
| Sep 20, 2023 | 1,766.50 | 1,772.50 | 1,761.50 | 1,769.00 | 1,689.56 | 9,585,900 |
| Sep 19, 2023 | 1,759.00 | 1,765.50 | 1,748.50 | 1,760.00 | 1,680.97 | 11,751,400 |
| Sep 15, 2023 | 1,756.00 | 1,774.50 | 1,755.50 | 1,760.50 | 1,681.44 | 16,471,100 |
| Sep 14, 2023 | 1,742.00 | 1,751.00 | 1,741.00 | 1,747.50 | 1,669.03 | 11,926,600 |
| Sep 13, 2023 | 1,737.00 | 1,741.50 | 1,732.50 | 1,733.50 | 1,655.66 | 11,763,300 |
| Sep 12, 2023 | 1,721.50 | 1,739.50 | 1,720.00 | 1,736.50 | 1,658.52 | 9,094,200 |
| Sep 11, 2023 | 1,719.00 | 1,721.00 | 1,708.00 | 1,714.50 | 1,637.51 | 6,554,700 |
| Sep 8, 2023 | 1,720.50 | 1,723.00 | 1,705.00 | 1,710.50 | 1,633.69 | 12,508,700 |
| Sep 7, 2023 | 1,699.00 | 1,727.50 | 1,697.00 | 1,722.50 | 1,645.15 | 13,636,900 |
| Sep 6, 2023 | 1,686.00 | 1,696.50 | 1,686.00 | 1,694.00 | 1,617.93 | 8,188,600 |
| Sep 5, 2023 | 1,682.00 | 1,691.00 | 1,674.50 | 1,677.50 | 1,602.17 | 8,502,400 |
| Sep 4, 2023 | 1,678.00 | 1,680.00 | 1,669.00 | 1,676.00 | 1,600.74 | 9,247,400 |
| Sep 1, 2023 | 1,670.00 | 1,676.50 | 1,665.50 | 1,670.50 | 1,595.49 | 8,855,100 |
| Aug 31, 2023 | 1,660.00 | 1,677.00 | 1,660.00 | 1,670.00 | 1,595.01 | 12,769,700 |
| Aug 30, 2023 | 1,655.00 | 1,670.00 | 1,654.50 | 1,657.50 | 1,583.07 | 8,231,900 |
| Aug 29, 2023 | 1,650.00 | 1,657.00 | 1,646.00 | 1,648.50 | 1,574.47 | 6,796,600 |
| Aug 28, 2023 | 1,650.50 | 1,665.00 | 1,644.00 | 1,644.00 | 1,570.18 | 6,554,800 |
| Aug 25, 2023 | 1,637.50 | 1,645.50 | 1,635.50 | 1,640.00 | 1,566.36 | 4,600,800 |
| Aug 24, 2023 | 1,635.00 | 1,646.50 | 1,631.00 | 1,641.00 | 1,567.31 | 8,152,200 |
| Aug 23, 2023 | 1,629.00 | 1,632.50 | 1,625.00 | 1,630.00 | 1,556.80 | 4,695,200 |
| Aug 22, 2023 | 1,620.00 | 1,634.00 | 1,618.00 | 1,629.50 | 1,556.33 | 6,654,900 |
| Aug 21, 2023 | 1,622.00 | 1,633.50 | 1,617.00 | 1,617.50 | 1,544.87 | 6,268,200 |
| Aug 18, 2023 | 1,618.00 | 1,618.50 | 1,608.50 | 1,616.00 | 1,543.43 | 5,484,300 |
| Aug 17, 2023 | 1,619.50 | 1,626.00 | 1,610.00 | 1,620.50 | 1,547.73 | 7,584,200 |
| Aug 16, 2023 | 1,618.00 | 1,621.50 | 1,615.50 | 1,619.50 | 1,546.78 | 5,198,400 |
| Aug 15, 2023 | 1,607.00 | 1,623.00 | 1,605.00 | 1,623.00 | 1,550.12 | 7,429,900 |
| Aug 14, 2023 | 1,616.00 | 1,618.50 | 1,603.50 | 1,606.50 | 1,534.36 | 5,165,200 |
| Aug 10, 2023 | 1,607.50 | 1,614.00 | 1,605.00 | 1,608.50 | 1,536.27 | 6,154,300 |
| Aug 9, 2023 | 1,605.00 | 1,616.00 | 1,603.00 | 1,608.50 | 1,536.27 | 8,159,000 |
| Aug 8, 2023 | 1,595.00 | 1,605.00 | 1,590.00 | 1,603.50 | 1,531.49 | 8,791,200 |
| Aug 7, 2023 | 1,571.00 | 1,608.00 | 1,569.50 | 1,583.50 | 1,512.39 | 15,741,100 |
| Aug 4, 2023 | 1,553.00 | 1,562.50 | 1,548.00 | 1,561.00 | 1,490.90 | 5,462,700 |
| Aug 3, 2023 | 1,560.00 | 1,564.00 | 1,554.00 | 1,559.00 | 1,488.99 | 7,639,300 |
| Aug 2, 2023 | 1,575.00 | 1,577.50 | 1,563.50 | 1,567.50 | 1,497.11 | 8,277,300 |
| Aug 1, 2023 | 1,578.00 | 1,580.00 | 1,574.00 | 1,579.50 | 1,508.57 | 5,356,700 |
| Jul 31, 2023 | 1,571.00 | 1,581.00 | 1,567.50 | 1,578.00 | 1,507.14 | 10,068,200 |
| Jul 28, 2023 | 1,549.50 | 1,562.50 | 1,547.50 | 1,560.00 | 1,489.95 | 9,346,800 |
| Jul 27, 2023 | 1,555.00 | 1,560.50 | 1,551.50 | 1,558.00 | 1,488.04 | 6,490,700 |
| Jul 26, 2023 | 1,543.50 | 1,553.50 | 1,541.00 | 1,552.00 | 1,482.31 | 6,481,800 |
| Jul 25, 2023 | 1,544.00 | 1,545.00 | 1,539.50 | 1,542.00 | 1,472.76 | 5,678,000 |
| Jul 24, 2023 | 1,542.50 | 1,546.50 | 1,538.50 | 1,543.50 | 1,474.19 | 4,797,900 |
| Jul 21, 2023 | 1,542.50 | 1,543.00 | 1,537.50 | 1,542.50 | 1,473.23 | 5,615,600 |
| Jul 20, 2023 | 1,538.00 | 1,548.00 | 1,536.00 | 1,539.00 | 1,469.89 | 5,361,100 |
| Jul 19, 2023 | 1,535.00 | 1,543.50 | 1,533.00 | 1,537.50 | 1,468.46 | 6,957,200 |
| Jul 18, 2023 | 1,532.50 | 1,543.00 | 1,532.00 | 1,533.00 | 1,464.16 | 5,068,000 |
| Jul 14, 2023 | 1,533.00 | 1,539.00 | 1,530.50 | 1,538.00 | 1,468.94 | 5,805,500 |
| Jul 13, 2023 | 1,541.00 | 1,541.50 | 1,533.00 | 1,537.50 | 1,468.46 | 5,280,600 |
| Jul 12, 2023 | 1,522.00 | 1,547.00 | 1,520.00 | 1,540.00 | 1,470.85 | 11,393,700 |
| Jul 11, 2023 | 1,533.50 | 1,533.50 | 1,520.50 | 1,523.00 | 1,454.61 | 6,707,100 |
| Jul 10, 2023 | 1,536.00 | 1,538.50 | 1,528.50 | 1,530.50 | 1,461.77 | 10,193,000 |
| Jul 7, 2023 | 1,546.00 | 1,547.00 | 1,535.00 | 1,536.50 | 1,467.50 | 8,457,200 |
| Jul 6, 2023 | 1,548.00 | 1,552.50 | 1,542.00 | 1,544.00 | 1,474.67 | 8,252,800 |
| Jul 5, 2023 | 1,539.00 | 1,544.50 | 1,537.00 | 1,544.50 | 1,475.14 | 4,856,100 |
| Jul 4, 2023 | 1,542.00 | 1,544.50 | 1,535.50 | 1,541.00 | 1,471.80 | 7,258,900 |
| Jul 3, 2023 | 1,552.00 | 1,553.00 | 1,542.00 | 1,542.00 | 1,472.76 | 5,889,000 |
| Jun 30, 2023 | 1,542.50 | 1,544.00 | 1,534.50 | 1,540.00 | 1,470.85 | 8,127,400 |
| Jun 29, 2023 | 1,545.00 | 1,550.00 | 1,531.00 | 1,541.50 | 1,472.28 | 9,620,200 |
| Jun 28, 2023 | 1,522.50 | 1,550.00 | 1,522.00 | 1,550.00 | 1,480.40 | 10,661,200 |
| Jun 27, 2023 | 1,528.00 | 1,529.00 | 1,522.50 | 1,524.00 | 1,455.56 | 6,434,800 |
| Jun 26, 2023 | 1,533.00 | 1,533.00 | 1,521.00 | 1,523.50 | 1,455.09 | 7,305,100 |
| Jun 23, 2023 | 1,527.50 | 1,529.50 | 1,522.00 | 1,525.50 | 1,457.00 | 6,239,400 |
| Jun 22, 2023 | 1,528.00 | 1,535.00 | 1,522.50 | 1,522.50 | 1,454.13 | 8,157,800 |
| Jun 21, 2023 | 1,521.00 | 1,530.50 | 1,521.00 | 1,528.00 | 1,459.39 | 8,186,000 |
| Jun 20, 2023 | 1,519.00 | 1,521.50 | 1,510.50 | 1,519.00 | 1,450.79 | 6,043,400 |
| Jun 19, 2023 | 1,529.50 | 1,530.00 | 1,515.50 | 1,521.00 | 1,452.70 | 6,572,300 |
| Jun 16, 2023 | 1,524.00 | 1,528.50 | 1,521.00 | 1,523.50 | 1,455.09 | 14,665,300 |
| Jun 15, 2023 | 1,524.00 | 1,532.50 | 1,521.50 | 1,524.00 | 1,455.56 | 8,207,400 |
| Jun 14, 2023 | 1,534.50 | 1,538.50 | 1,525.00 | 1,525.00 | 1,456.52 | 8,499,100 |
| Jun 13, 2023 | 1,518.00 | 1,535.00 | 1,516.00 | 1,528.00 | 1,459.39 | 10,351,000 |
| Jun 12, 2023 | 1,519.50 | 1,522.00 | 1,514.50 | 1,517.00 | 1,448.88 | 5,765,100 |
| Jun 9, 2023 | 1,516.00 | 1,518.50 | 1,507.50 | 1,512.50 | 1,444.58 | 11,012,300 |
| Jun 8, 2023 | 1,505.00 | 1,512.00 | 1,503.00 | 1,509.00 | 1,441.24 | 7,678,600 |
| Jun 7, 2023 | 1,507.50 | 1,515.00 | 1,500.50 | 1,504.00 | 1,436.46 | 11,744,500 |
| Jun 6, 2023 | 1,508.00 | 1,512.50 | 1,502.50 | 1,510.50 | 1,442.67 | 5,793,500 |
| Jun 5, 2023 | 1,519.50 | 1,520.50 | 1,505.00 | 1,508.50 | 1,440.76 | 9,727,400 |
| Jun 2, 2023 | 1,500.00 | 1,506.00 | 1,496.00 | 1,505.00 | 1,437.42 | 6,400,800 |
| Jun 1, 2023 | 1,494.50 | 1,501.00 | 1,491.00 | 1,500.00 | 1,432.64 | 6,838,800 |
| May 31, 2023 | 1,492.50 | 1,498.50 | 1,485.00 | 1,485.50 | 1,418.79 | 20,906,600 |
| May 30, 2023 | 1,505.00 | 1,507.00 | 1,492.50 | 1,497.00 | 1,429.78 | 8,229,100 |
| May 29, 2023 | 1,500.00 | 1,518.50 | 1,496.00 | 1,510.50 | 1,442.67 | 10,570,400 |
| May 26, 2023 | 1,495.50 | 1,505.00 | 1,492.00 | 1,493.00 | 1,425.96 | 7,806,400 |
| May 25, 2023 | 1,498.00 | 1,502.50 | 1,493.00 | 1,493.00 | 1,425.96 | 9,500,300 |
| May 24, 2023 | 1,510.00 | 1,514.00 | 1,502.00 | 1,504.00 | 1,436.46 | 5,703,100 |
| May 23, 2023 | 1,517.50 | 1,520.00 | 1,503.50 | 1,509.50 | 1,441.72 | 7,102,100 |
| May 22, 2023 | 1,508.50 | 1,519.50 | 1,508.50 | 1,515.50 | 1,447.45 | 5,936,700 |
| May 19, 2023 | 1,515.00 | 1,518.50 | 1,506.50 | 1,513.50 | 1,445.54 | 8,471,700 |
| May 18, 2023 | 1,530.00 | 1,533.50 | 1,517.50 | 1,519.00 | 1,450.79 | 8,556,500 |
| May 17, 2023 | 1,525.00 | 1,537.50 | 1,524.00 | 1,536.00 | 1,467.03 | 6,904,200 |
| May 16, 2023 | 1,531.50 | 1,542.50 | 1,523.00 | 1,525.50 | 1,457.00 | 7,383,600 |
| May 15, 2023 | 1,531.50 | 1,543.50 | 1,528.00 | 1,529.00 | 1,460.34 | 6,761,500 |
| May 12, 2023 | 1,510.00 | 1,528.00 | 1,510.00 | 1,522.00 | 1,453.65 | 10,163,700 |
| May 11, 2023 | 1,516.50 | 1,526.50 | 1,512.00 | 1,521.00 | 1,452.70 | 8,619,600 |
| May 10, 2023 | 1,541.00 | 1,543.00 | 1,530.00 | 1,533.50 | 1,464.64 | 5,572,200 |
| May 9, 2023 | 1,550.00 | 1,555.00 | 1,542.00 | 1,543.00 | 1,473.71 | 7,424,400 |
| May 8, 2023 | 1,525.00 | 1,544.00 | 1,521.00 | 1,542.00 | 1,472.76 | 6,368,000 |
| May 2, 2023 | 1,539.50 | 1,544.00 | 1,530.00 | 1,531.00 | 1,462.25 | 4,306,800 |
| May 1, 2023 | 1,538.00 | 1,544.00 | 1,531.50 | 1,536.50 | 1,467.50 | 4,723,100 |
| Apr 28, 2023 | 1,522.50 | 1,533.00 | 1,522.50 | 1,531.50 | 1,462.73 | 7,612,100 |
| Apr 27, 2023 | 1,527.50 | 1,528.00 | 1,520.50 | 1,522.50 | 1,454.13 | 5,652,900 |
| Apr 26, 2023 | 1,526.00 | 1,531.50 | 1,519.50 | 1,529.00 | 1,460.34 | 5,696,500 |
| Apr 25, 2023 | 1,520.00 | 1,526.50 | 1,519.50 | 1,522.00 | 1,453.65 | 3,958,000 |
| Apr 24, 2023 | 1,521.50 | 1,525.50 | 1,517.00 | 1,517.00 | 1,448.88 | 4,286,000 |
Related Tickers
030200.KS KT Corporation
34,550.00
+0.73%
TRUE.BK True Corporation Public Company Limited
7.70
+0.65%
TIMS3.SA TIM S.A.
17.34
+0.29%
9433.T KDDI Corporation
4,385.00
+0.60%
9984.T SoftBank Group Corp.
7,518.00
+0.09%
TDS-PV Telephone and Data Systems, Inc.
15.26
+0.73%
MTN.JO MTN Group Limited
8,251.00
-0.58%
TIMB TIM S.A.
16.79
+0.72%
TBB AT&T Inc. 5.35% GLB NTS 66
22.71
-0.18%
USM United States Cellular Corporation
34.96
-1.66%