9434.T - SoftBank Corp.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20201,469.001,471.001,462.501,464.501,464.502,529,800
Jan 20, 20201,473.001,478.001,468.001,468.001,468.004,649,700
Jan 17, 20201,470.001,471.501,465.001,470.001,470.005,441,700
Jan 16, 20201,472.001,474.501,467.001,470.001,470.005,072,000
Jan 15, 20201,483.501,485.001,473.501,477.001,477.005,265,900
Jan 14, 20201,481.001,485.501,476.001,485.501,485.507,061,900
Jan 10, 20201,466.001,477.001,464.001,477.001,477.007,375,600
Jan 09, 20201,468.001,468.501,459.001,468.001,468.007,370,000
Jan 08, 20201,452.001,454.501,437.501,448.001,448.009,109,700
Jan 07, 20201,451.001,463.501,451.001,458.501,458.506,286,800
Jan 06, 20201,459.001,463.001,446.001,448.001,448.008,155,500
Dec 30, 20191,452.501,468.501,451.001,459.501,459.506,410,300
Dec 27, 20191,442.501,457.501,433.001,455.001,455.008,588,200
Dec 26, 20191,428.001,435.501,424.001,434.501,434.506,081,200
Dec 25, 20191,427.501,434.001,425.001,429.501,429.505,108,100
Dec 24, 20191,427.001,428.501,412.501,424.501,424.509,702,700
Dec 23, 20191,449.501,450.501,429.001,429.001,429.007,197,900
Dec 20, 20191,435.001,449.001,426.501,449.001,449.0014,492,000
Dec 19, 20191,442.001,446.001,434.001,435.501,435.507,224,600
Dec 18, 20191,439.001,446.001,436.501,442.501,442.506,593,200
Dec 17, 20191,450.501,453.001,436.001,441.501,441.509,544,700
Dec 16, 20191,450.501,453.501,448.001,451.001,451.005,422,900
Dec 13, 20191,451.001,458.501,450.501,452.001,452.009,590,500
Dec 12, 20191,455.001,459.001,451.501,455.001,455.005,942,600
Dec 11, 20191,459.501,463.001,451.501,454.001,454.005,968,600
Dec 10, 20191,467.501,471.501,456.001,456.001,456.006,302,100
Dec 09, 20191,470.001,471.501,461.501,469.001,469.007,012,000
Dec 06, 20191,482.001,484.001,460.001,460.001,460.008,468,900
Dec 05, 20191,485.001,486.501,477.001,478.001,478.006,022,300
Dec 04, 20191,478.001,484.001,476.501,481.001,481.007,507,000
Dec 03, 20191,483.001,484.001,480.001,480.001,480.005,077,800
Dec 02, 20191,486.001,493.501,483.501,483.501,483.505,080,100
Nov 29, 20191,493.001,494.001,485.501,486.001,486.005,987,800
Nov 28, 20191,496.001,496.501,488.001,494.501,494.504,664,000
Nov 27, 20191,501.001,502.001,493.001,499.001,499.005,011,100
Nov 26, 20191,499.001,502.501,493.001,502.501,502.5015,359,700
Nov 25, 20191,501.501,505.001,492.501,498.001,498.003,972,900
Nov 22, 20191,498.001,503.001,496.501,500.501,500.505,012,300
Nov 21, 20191,485.001,498.501,482.001,498.501,498.506,314,300
Nov 20, 20191,496.001,498.501,481.001,482.001,482.006,915,600
Nov 19, 20191,500.001,503.001,493.501,494.001,494.004,499,700
Nov 18, 20191,505.001,505.001,497.001,503.001,503.005,585,200
Nov 15, 20191,510.001,510.001,499.001,508.001,508.008,565,700
Nov 14, 20191,500.001,520.001,499.501,509.001,509.0025,194,200
Nov 13, 20191,486.001,488.001,479.001,481.001,481.004,538,200
Nov 12, 20191,490.001,490.001,482.001,484.001,484.006,449,300
Nov 11, 20191,492.501,496.501,483.501,493.001,493.005,196,800
Nov 08, 20191,492.501,499.501,475.001,489.001,489.009,213,500
Nov 07, 20191,485.501,493.501,473.001,485.501,485.5015,461,000
Nov 06, 20191,509.001,513.001,499.501,505.501,505.5010,649,900
Nov 05, 20191,500.501,506.001,493.001,499.001,499.008,116,500
Nov 01, 20191,482.001,502.501,481.001,501.001,501.006,956,100
Oct 31, 20191,499.001,500.001,482.501,485.001,485.007,824,400
Oct 30, 20191,490.001,503.501,490.001,503.001,503.0017,417,400
Oct 29, 20191,489.501,496.501,487.501,493.501,493.506,683,300
Oct 28, 20191,473.501,489.001,473.001,480.001,480.005,201,500
Oct 25, 20191,488.001,488.501,473.001,475.001,475.006,762,600
Oct 24, 20191,497.001,502.001,489.001,490.001,490.005,626,900
Oct 23, 20191,490.001,497.001,480.501,494.001,494.006,138,700
Oct 21, 20191,487.001,487.001,472.501,481.001,481.007,486,300
Oct 18, 20191,498.001,501.001,487.001,491.001,491.008,566,700
Oct 17, 20191,506.501,512.001,499.001,501.001,501.006,750,700
Oct 16, 20191,518.001,518.001,502.501,506.001,506.008,223,900
Oct 15, 20191,520.001,524.501,507.501,507.501,507.506,778,100
Oct 11, 20191,516.001,523.001,513.501,518.501,518.5011,835,500
Oct 10, 20191,507.501,514.501,504.001,514.501,514.506,636,400
Oct 09, 20191,498.501,514.501,495.501,514.501,514.5010,608,800
Oct 08, 20191,498.001,505.001,497.001,503.501,503.506,675,800
Oct 07, 20191,494.001,503.001,490.001,496.501,496.506,242,100
Oct 04, 20191,496.001,500.001,491.001,496.001,496.008,856,600
Oct 03, 20191,488.501,495.001,477.501,494.501,494.507,223,200
Oct 02, 20191,471.001,500.001,471.001,500.001,500.008,502,200
Oct 01, 20191,474.001,479.501,471.001,471.501,471.505,271,600
Sep 30, 20191,480.001,481.501,455.501,464.001,464.009,233,500
Sep 27, 20191,495.501,498.001,473.001,484.501,484.5015,965,800
Sep 27, 201942.5 Dividend
Sep 26, 20191,541.001,548.501,532.001,536.501,494.0015,724,900
Sep 25, 20191,550.001,550.001,541.001,541.001,498.3812,207,500
Sep 24, 20191,550.001,554.501,536.501,553.001,510.0413,018,500
Sep 20, 20191,530.001,549.501,529.501,549.001,506.1521,892,200
Sep 19, 20191,537.001,539.501,526.001,530.001,487.6812,508,600
Sep 18, 20191,534.001,541.001,529.501,539.501,496.9213,253,500
Sep 17, 20191,515.001,534.001,514.001,530.001,487.6818,353,300
Sep 13, 20191,514.001,514.501,509.501,513.501,471.6410,165,500
Sep 12, 20191,515.501,516.501,507.001,508.001,466.299,556,000
Sep 11, 20191,503.001,511.501,503.001,506.501,464.838,192,100
Sep 10, 20191,499.501,506.501,496.001,502.501,460.947,046,900
Sep 09, 20191,500.001,502.501,491.001,500.501,459.007,196,600
Sep 06, 20191,509.501,518.501,498.501,500.001,458.5112,448,600
Sep 05, 20191,502.001,507.001,499.001,506.501,464.838,491,500
Sep 04, 20191,500.001,504.001,499.001,499.501,458.025,423,600
Sep 03, 20191,496.001,502.001,495.001,496.501,455.114,893,500
Sep 02, 20191,490.501,497.501,488.501,494.501,453.163,285,700
Aug 30, 20191,495.001,497.501,490.001,490.501,449.277,061,700
Aug 29, 20191,495.501,499.001,484.501,488.001,446.848,614,700
Aug 28, 20191,502.501,505.001,492.501,494.501,453.169,331,500
Aug 27, 20191,510.001,511.001,500.001,505.001,463.378,456,200
Aug 26, 20191,501.501,508.001,497.001,505.001,463.379,830,500
Aug 23, 20191,515.001,522.001,511.001,517.001,475.0414,020,900
Aug 22, 20191,506.001,518.501,504.001,518.001,476.0120,954,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...