9984.T - SoftBank Group Corp.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20194,582.004,707.004,624.004,674.004,674.007,027,100
Sep 19, 20194,582.004,690.004,582.004,616.004,616.0013,167,700
Sep 18, 20194,633.004,645.004,557.004,599.004,599.0015,822,300
Sep 17, 20194,700.004,740.004,596.004,690.004,690.0017,723,100
Sep 13, 20194,736.004,850.004,690.004,837.004,837.0021,458,900
Sep 12, 20194,725.004,763.004,615.004,687.004,687.0014,899,800
Sep 11, 20194,699.004,745.004,667.004,677.004,677.0010,471,700
Sep 10, 20194,685.004,829.004,670.004,711.004,711.0014,102,100
Sep 09, 20194,602.004,644.004,578.004,629.004,629.0010,637,700
Sep 06, 20194,712.004,740.004,602.004,668.004,668.0018,820,800
Sep 05, 20194,701.004,843.004,693.004,795.004,795.0013,727,500
Sep 04, 20194,702.004,729.004,652.004,703.004,703.008,793,400
Sep 03, 20194,733.004,775.004,725.004,726.004,726.006,076,700
Sep 02, 20194,777.004,777.004,716.004,754.004,754.008,182,500
Aug 30, 20194,747.004,844.004,718.004,824.004,824.0013,601,900
Aug 29, 20194,700.004,715.004,657.004,688.004,688.0011,242,000
Aug 28, 20194,655.004,688.004,610.004,656.004,656.008,818,900
Aug 27, 20194,650.004,683.004,627.004,647.004,647.0010,606,300
Aug 26, 20194,550.004,592.004,532.004,537.004,537.0016,389,600
Aug 23, 20194,701.004,782.004,680.004,738.004,738.0010,346,700
Aug 22, 20194,792.004,817.004,711.004,745.004,745.0012,127,400
Aug 21, 20194,856.004,880.004,767.004,796.004,796.0016,031,800
Aug 20, 20194,980.005,030.004,930.004,937.004,937.0010,865,900
Aug 19, 20194,925.004,993.004,913.004,980.004,980.009,001,600
Aug 16, 20194,938.004,941.004,881.004,897.004,897.009,744,900
Aug 15, 20194,824.004,954.004,814.004,952.004,952.0017,842,200
Aug 14, 20194,970.005,010.004,928.004,964.004,964.0011,866,600
Aug 13, 20194,930.004,930.004,852.004,895.004,895.0013,162,500
Aug 09, 20195,155.005,156.005,005.005,014.005,014.0014,456,900
Aug 08, 20195,284.005,313.005,035.005,047.005,047.0021,514,100
Aug 07, 20195,283.005,288.005,143.005,188.005,188.0012,007,700
Aug 06, 20195,056.005,250.005,052.005,200.005,200.0022,062,200
Aug 05, 20195,505.005,522.005,289.005,356.005,356.0015,102,300
Aug 02, 20195,520.005,612.005,485.005,549.005,549.0014,706,000
Aug 01, 20195,590.005,713.005,570.005,693.005,693.0011,150,200
Jul 31, 20195,637.005,696.005,576.005,628.005,628.0013,256,700
Jul 30, 20195,743.005,829.005,666.005,680.005,680.0023,918,200
Jul 29, 20195,845.005,886.005,717.005,885.005,885.0021,938,100
Jul 26, 20195,600.005,666.005,558.005,665.005,665.0011,165,800
Jul 25, 20195,699.005,734.005,604.005,604.005,604.0014,236,200
Jul 24, 20195,580.005,632.005,462.005,505.005,505.0017,399,500
Jul 23, 20195,315.005,470.005,288.005,450.005,450.0015,440,800
Jul 22, 20195,118.005,239.005,111.005,239.005,239.0011,022,100
Jul 19, 20194,990.005,115.004,990.005,091.005,091.009,068,200
Jul 18, 20194,992.005,022.004,935.004,947.004,947.0010,709,200
Jul 17, 20195,190.005,190.004,981.005,069.005,069.0013,208,800
Jul 16, 20195,252.005,265.005,175.005,191.005,191.006,478,000
Jul 12, 20195,272.005,293.005,227.005,254.005,254.008,091,200
Jul 11, 20195,195.005,249.005,179.005,241.005,241.006,360,000
Jul 10, 20195,203.005,245.005,174.005,182.005,182.007,529,800
Jul 09, 20195,191.005,264.005,181.005,211.005,211.006,810,800
Jul 08, 20195,267.005,267.005,171.005,187.005,187.008,736,100
Jul 05, 20195,316.005,330.005,190.005,276.005,276.009,075,600
Jul 04, 20195,219.005,353.005,190.005,350.005,350.0011,307,200
Jul 03, 20195,274.005,275.005,135.005,172.005,172.007,459,600
Jul 02, 20195,240.005,267.005,206.005,242.005,242.006,786,800
Jul 01, 20195,278.005,281.005,178.005,227.005,227.008,181,600
Jun 28, 20195,152.005,184.005,134.005,165.005,165.008,177,700
Jun 27, 20195,088.005,215.005,073.005,201.005,201.0010,229,700
Jun 26, 20195,050.005,078.005,007.005,027.005,027.006,838,800
Jun 25, 20195,161.005,165.005,052.005,099.005,099.007,889,600
Jun 25, 20191/2 Stock Split
Jun 24, 20195,080.005,185.005,077.505,152.505,152.506,315,400
Jun 21, 20195,300.005,320.005,122.505,125.005,125.0012,748,000
Jun 20, 20195,172.505,267.505,115.005,257.505,257.5012,912,000
Jun 19, 20195,095.005,130.005,040.005,125.005,125.0012,869,800
Jun 18, 20195,110.005,117.504,910.504,926.504,926.5012,213,400
Jun 17, 20195,055.005,137.505,040.005,095.005,095.009,887,200
Jun 14, 20194,975.005,017.504,973.505,002.505,002.508,787,400
Jun 13, 20194,963.505,030.004,952.004,992.504,992.509,696,600
Jun 12, 20195,010.005,042.504,928.004,980.004,980.0014,333,000
Jun 11, 20195,100.005,145.005,055.005,102.505,102.508,179,200
Jun 10, 20195,007.505,097.504,989.505,075.005,075.0012,830,400
Jun 07, 20194,979.505,012.504,856.504,932.004,932.0016,341,800
Jun 06, 20194,833.504,965.004,815.004,941.004,941.0018,084,800
Jun 05, 20194,775.004,822.004,710.004,789.504,789.5016,995,400
Jun 04, 20194,750.004,784.004,644.004,649.004,649.0024,812,000
Jun 03, 20194,971.505,032.504,791.504,806.004,806.0024,181,800
May 31, 20195,130.005,212.505,090.005,125.005,125.0010,319,200
May 30, 20195,212.505,247.505,135.005,182.505,182.507,111,800
May 29, 20195,242.505,285.005,202.505,250.005,250.007,408,400
May 28, 20195,227.505,267.505,207.505,262.505,262.505,932,800
May 27, 20195,150.005,262.505,137.505,232.505,232.508,008,600
May 24, 20194,975.505,152.504,969.505,147.505,147.5011,772,800
May 23, 20195,177.505,190.005,015.005,045.005,045.0015,579,600
May 22, 20195,422.505,462.505,295.005,327.505,327.5012,649,200
May 21, 20195,352.505,375.005,207.505,352.505,352.5015,496,000
May 20, 20195,185.005,242.505,155.005,170.005,170.007,098,800
May 17, 20195,150.005,247.505,080.005,150.005,150.0014,162,400
May 16, 20195,117.505,140.005,002.505,037.505,037.5011,225,800
May 15, 20195,050.005,190.004,968.005,157.505,157.5017,159,400
May 14, 20194,950.505,120.004,945.004,997.504,997.5027,713,000
May 13, 20195,250.005,432.505,195.005,285.005,285.0019,070,400
May 10, 20195,850.005,857.505,410.005,462.505,462.5025,904,200
May 09, 20195,770.005,870.005,700.005,775.005,775.0013,067,200
May 08, 20195,625.005,737.505,580.005,735.005,735.0011,294,800
May 07, 20195,935.006,012.505,690.005,732.505,732.5023,909,600
Apr 26, 20195,757.505,785.005,685.005,777.505,777.508,860,600
Apr 25, 20195,800.005,902.505,775.005,792.505,792.508,749,600
Apr 24, 20195,780.005,825.005,735.005,775.005,775.007,064,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...