SoftBank Group Corp. (9984.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:04AM JST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 10,280.00 | 10,385.00 | 10,230.00 | 10,365.00 | 10,365.00 | 3,047,700 |
| 27 June 2024 | 10,060.00 | 10,165.00 | 10,015.00 | 10,135.00 | 10,135.00 | 5,010,100 |
| 26 June 2024 | 10,165.00 | 10,175.00 | 9,984.00 | 10,095.00 | 10,095.00 | 7,056,600 |
| 25 June 2024 | 9,750.00 | 9,961.00 | 9,642.00 | 9,938.00 | 9,938.00 | 10,468,000 |
| 24 June 2024 | 9,795.00 | 10,045.00 | 9,741.00 | 9,971.00 | 9,971.00 | 9,843,500 |
| 21 June 2024 | 10,160.00 | 10,370.00 | 9,826.00 | 9,889.00 | 9,889.00 | 16,716,800 |
| 20 June 2024 | 10,200.00 | 10,320.00 | 10,115.00 | 10,210.00 | 10,210.00 | 6,017,800 |
| 19 June 2024 | 10,345.00 | 10,550.00 | 10,145.00 | 10,225.00 | 10,225.00 | 11,577,500 |
| 18 June 2024 | 10,285.00 | 10,370.00 | 9,985.00 | 10,125.00 | 10,125.00 | 7,638,300 |
| 17 June 2024 | 9,993.00 | 10,200.00 | 9,825.00 | 10,120.00 | 10,120.00 | 10,275,600 |
| 14 June 2024 | 9,781.00 | 10,220.00 | 9,764.00 | 10,100.00 | 10,100.00 | 16,475,500 |
| 13 June 2024 | 9,930.00 | 10,100.00 | 9,772.00 | 9,772.00 | 9,772.00 | 13,204,500 |
| 12 June 2024 | 9,714.00 | 9,827.00 | 9,652.00 | 9,703.00 | 9,703.00 | 6,161,700 |
| 11 June 2024 | 9,813.00 | 9,858.00 | 9,657.00 | 9,669.00 | 9,669.00 | 7,524,700 |
| 10 June 2024 | 9,537.00 | 9,740.00 | 9,525.00 | 9,724.00 | 9,724.00 | 8,032,100 |
| 07 June 2024 | 9,568.00 | 9,629.00 | 9,416.00 | 9,496.00 | 9,496.00 | 8,176,000 |
| 06 June 2024 | 9,720.00 | 9,929.00 | 9,501.00 | 9,551.00 | 9,551.00 | 19,778,100 |
| 05 June 2024 | 8,940.00 | 9,572.00 | 8,940.00 | 9,420.00 | 9,420.00 | 14,196,400 |
| 04 June 2024 | 9,115.00 | 9,130.00 | 8,967.00 | 9,003.00 | 9,003.00 | 7,069,000 |
| 03 June 2024 | 9,090.00 | 9,185.00 | 8,996.00 | 9,095.00 | 9,095.00 | 7,827,800 |
| 31 May 2024 | 8,801.00 | 9,047.00 | 8,761.00 | 9,042.00 | 9,042.00 | 15,267,000 |
| 30 May 2024 | 8,751.00 | 8,793.00 | 8,661.00 | 8,758.00 | 8,758.00 | 8,050,800 |
| 29 May 2024 | 8,899.00 | 9,066.00 | 8,877.00 | 8,964.00 | 8,964.00 | 11,015,500 |
| 28 May 2024 | 8,595.00 | 8,766.00 | 8,582.00 | 8,722.00 | 8,722.00 | 6,695,300 |
| 27 May 2024 | 8,569.00 | 8,657.00 | 8,558.00 | 8,609.00 | 8,609.00 | 5,410,000 |
| 24 May 2024 | 8,530.00 | 8,564.00 | 8,452.00 | 8,515.00 | 8,515.00 | 7,201,100 |
| 23 May 2024 | 8,458.00 | 8,772.00 | 8,424.00 | 8,730.00 | 8,730.00 | 10,905,500 |
| 22 May 2024 | 8,202.00 | 8,394.00 | 8,200.00 | 8,372.00 | 8,372.00 | 7,269,800 |
| 21 May 2024 | 8,334.00 | 8,385.00 | 8,174.00 | 8,176.00 | 8,176.00 | 6,206,300 |
| 20 May 2024 | 8,430.00 | 8,565.00 | 8,312.00 | 8,312.00 | 8,312.00 | 8,547,500 |
| 17 May 2024 | 8,451.00 | 8,563.00 | 8,428.00 | 8,550.00 | 8,550.00 | 5,640,900 |
| 16 May 2024 | 8,414.00 | 8,585.00 | 8,361.00 | 8,539.00 | 8,539.00 | 8,722,200 |
| 15 May 2024 | 8,340.00 | 8,479.00 | 8,274.00 | 8,359.00 | 8,359.00 | 10,400,800 |
| 14 May 2024 | 8,150.00 | 8,359.00 | 7,935.00 | 8,347.00 | 8,347.00 | 18,553,400 |
| 13 May 2024 | 8,015.00 | 8,127.00 | 7,962.00 | 8,000.00 | 8,000.00 | 9,032,800 |
| 10 May 2024 | 7,920.00 | 7,964.00 | 7,846.00 | 7,877.00 | 7,877.00 | 5,319,300 |
| 09 May 2024 | 7,791.00 | 7,833.00 | 7,721.00 | 7,736.00 | 7,736.00 | 5,262,500 |
| 08 May 2024 | 8,000.00 | 8,013.00 | 7,939.00 | 7,941.00 | 7,941.00 | 5,030,200 |
| 07 May 2024 | 8,015.00 | 8,078.00 | 7,934.00 | 8,078.00 | 8,078.00 | 6,352,200 |
| 02 May 2024 | 7,709.00 | 7,803.00 | 7,677.00 | 7,793.00 | 7,793.00 | 3,724,500 |
| 01 May 2024 | 7,785.00 | 7,835.00 | 7,751.00 | 7,789.00 | 7,789.00 | 3,910,400 |
| 30 Apr 2024 | 7,904.00 | 7,965.00 | 7,848.00 | 7,915.00 | 7,915.00 | 5,504,100 |
| 26 Apr 2024 | 7,700.00 | 7,814.00 | 7,680.00 | 7,782.00 | 7,782.00 | 6,105,100 |
| 25 Apr 2024 | 7,647.00 | 7,719.00 | 7,590.00 | 7,603.00 | 7,603.00 | 5,587,400 |
| 24 Apr 2024 | 7,615.00 | 7,777.00 | 7,604.00 | 7,755.00 | 7,755.00 | 6,473,600 |
| 23 Apr 2024 | 7,654.00 | 7,679.00 | 7,486.00 | 7,518.00 | 7,518.00 | 5,465,500 |
| 22 Apr 2024 | 7,498.00 | 7,615.00 | 7,396.00 | 7,511.00 | 7,511.00 | 8,291,600 |
| 19 Apr 2024 | 7,700.00 | 7,722.00 | 7,498.00 | 7,648.00 | 7,648.00 | 9,803,500 |
| 18 Apr 2024 | 7,701.00 | 7,919.00 | 7,698.00 | 7,876.00 | 7,876.00 | 9,068,000 |
| 17 Apr 2024 | 8,108.00 | 8,133.00 | 7,986.00 | 8,000.00 | 8,000.00 | 5,768,400 |
| 16 Apr 2024 | 8,060.00 | 8,160.00 | 8,001.00 | 8,108.00 | 8,108.00 | 7,742,100 |
| 15 Apr 2024 | 8,300.00 | 8,337.00 | 8,274.00 | 8,322.00 | 8,322.00 | 5,417,100 |
| 12 Apr 2024 | 8,616.00 | 8,645.00 | 8,471.00 | 8,485.00 | 8,485.00 | 6,259,500 |
| 11 Apr 2024 | 8,432.00 | 8,487.00 | 8,371.00 | 8,447.00 | 8,447.00 | 4,876,600 |
| 10 Apr 2024 | 8,510.00 | 8,561.00 | 8,488.00 | 8,535.00 | 8,535.00 | 3,732,700 |
| 09 Apr 2024 | 8,615.00 | 8,625.00 | 8,512.00 | 8,575.00 | 8,575.00 | 4,580,900 |
| 08 Apr 2024 | 8,660.00 | 8,672.00 | 8,578.00 | 8,600.00 | 8,600.00 | 5,086,300 |
| 05 Apr 2024 | 8,631.00 | 8,631.00 | 8,451.00 | 8,537.00 | 8,537.00 | 7,402,000 |
| 04 Apr 2024 | 8,837.00 | 8,903.00 | 8,778.00 | 8,780.00 | 8,780.00 | 5,886,000 |
| 03 Apr 2024 | 8,646.00 | 8,736.00 | 8,625.00 | 8,687.00 | 8,687.00 | 5,624,500 |
| 02 Apr 2024 | 8,864.00 | 8,897.00 | 8,770.00 | 8,796.00 | 8,796.00 | 5,027,500 |
| 01 Apr 2024 | 9,018.00 | 9,029.00 | 8,777.00 | 8,830.00 | 8,830.00 | 5,793,500 |
| 29 Mar 2024 | 8,965.00 | 9,004.00 | 8,911.00 | 8,942.00 | 8,942.00 | 2,857,900 |
| 28 Mar 2024 | 8,964.00 | 9,026.00 | 8,930.00 | 8,962.00 | 8,962.00 | 6,814,700 |
| 28 Mar 2024 | 22 Dividend | |||||
| 27 Mar 2024 | 8,950.00 | 9,103.00 | 8,921.00 | 9,049.00 | 9,027.00 | 7,756,700 |
| 26 Mar 2024 | 9,235.00 | 9,265.00 | 8,978.00 | 9,074.00 | 9,051.94 | 9,037,600 |
| 25 Mar 2024 | 9,215.00 | 9,349.00 | 9,181.00 | 9,182.00 | 9,159.68 | 7,058,700 |
| 22 Mar 2024 | 9,319.00 | 9,386.00 | 9,247.00 | 9,247.00 | 9,224.52 | 9,684,400 |
| 21 Mar 2024 | 9,085.00 | 9,296.00 | 8,992.00 | 9,263.00 | 9,240.48 | 14,276,200 |
| 19 Mar 2024 | 8,743.00 | 8,829.00 | 8,681.00 | 8,821.00 | 8,799.55 | 7,275,600 |
| 18 Mar 2024 | 8,655.00 | 8,815.00 | 8,622.00 | 8,790.00 | 8,768.63 | 7,157,800 |
| 15 Mar 2024 | 8,500.00 | 8,657.00 | 8,459.00 | 8,637.00 | 8,616.00 | 7,512,300 |
| 14 Mar 2024 | 8,560.00 | 8,653.00 | 8,547.00 | 8,591.00 | 8,570.11 | 6,611,300 |
| 13 Mar 2024 | 8,705.00 | 8,718.00 | 8,430.00 | 8,552.00 | 8,531.21 | 9,845,300 |
| 12 Mar 2024 | 8,500.00 | 8,613.00 | 8,458.00 | 8,568.00 | 8,547.17 | 9,062,400 |
| 11 Mar 2024 | 8,800.00 | 8,810.00 | 8,534.00 | 8,625.00 | 8,604.03 | 14,317,000 |
| 08 Mar 2024 | 9,159.00 | 9,290.00 | 9,055.00 | 9,179.00 | 9,156.68 | 18,130,600 |
| 07 Mar 2024 | 8,950.00 | 9,131.00 | 8,881.00 | 9,014.00 | 8,992.08 | 15,125,100 |
| 06 Mar 2024 | 8,899.00 | 8,937.00 | 8,842.00 | 8,874.00 | 8,852.43 | 8,299,700 |
| 05 Mar 2024 | 8,865.00 | 9,054.00 | 8,855.00 | 9,008.00 | 8,986.10 | 10,072,900 |
| 04 Mar 2024 | 9,050.00 | 9,199.00 | 8,918.00 | 8,934.00 | 8,912.28 | 12,317,400 |
| 01 Mar 2024 | 8,858.00 | 9,020.00 | 8,824.00 | 8,907.00 | 8,885.34 | 12,555,200 |
| 29 Feb 2024 | 8,800.00 | 8,840.00 | 8,738.00 | 8,790.00 | 8,768.63 | 10,544,100 |
| 28 Feb 2024 | 8,900.00 | 8,938.00 | 8,801.00 | 8,920.00 | 8,898.31 | 9,335,600 |
| 27 Feb 2024 | 8,900.00 | 9,060.00 | 8,856.00 | 8,993.00 | 8,971.14 | 14,682,700 |
| 26 Feb 2024 | 9,064.00 | 9,095.00 | 8,720.00 | 8,779.00 | 8,757.66 | 15,683,100 |
| 22 Feb 2024 | 8,770.00 | 8,837.00 | 8,675.00 | 8,800.00 | 8,778.61 | 19,333,300 |
| 21 Feb 2024 | 8,395.00 | 8,417.00 | 8,290.00 | 8,370.00 | 8,349.65 | 10,546,800 |
| 20 Feb 2024 | 8,581.00 | 8,763.00 | 8,506.00 | 8,539.00 | 8,518.24 | 14,862,800 |
| 19 Feb 2024 | 8,354.00 | 8,578.00 | 8,334.00 | 8,548.00 | 8,527.22 | 14,935,700 |
| 16 Feb 2024 | 8,648.00 | 8,680.00 | 8,272.00 | 8,315.00 | 8,294.78 | 16,102,900 |
| 15 Feb 2024 | 8,440.00 | 8,598.00 | 8,345.00 | 8,502.00 | 8,481.33 | 16,859,300 |
| 14 Feb 2024 | 8,192.00 | 8,384.00 | 8,109.00 | 8,207.00 | 8,187.05 | 19,989,800 |
| 13 Feb 2024 | 8,700.00 | 8,873.00 | 8,425.00 | 8,492.00 | 8,471.35 | 37,887,300 |
| 09 Feb 2024 | 8,020.00 | 8,477.00 | 7,957.00 | 7,991.00 | 7,971.57 | 51,708,800 |
| 08 Feb 2024 | 7,250.00 | 7,359.00 | 7,085.00 | 7,350.00 | 7,332.13 | 30,811,900 |
| 07 Feb 2024 | 6,637.00 | 6,639.00 | 6,546.00 | 6,618.00 | 6,601.91 | 6,192,700 |
| 06 Feb 2024 | 6,655.00 | 6,695.00 | 6,622.00 | 6,658.00 | 6,641.81 | 6,324,700 |
| 05 Feb 2024 | 6,525.00 | 6,667.00 | 6,491.00 | 6,659.00 | 6,642.81 | 7,341,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.