Advertisement
SoftBank Corp. (9434.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:45PM JST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 195.60 | 196.40 | 194.50 | 194.70 | 194.70 | 46,657,100 |
| Nov 14, 2024 | 196.50 | 196.80 | 194.90 | 195.60 | 195.60 | 54,467,100 |
| Nov 13, 2024 | 195.90 | 198.30 | 193.30 | 195.90 | 195.90 | 82,612,700 |
| Nov 12, 2024 | 192.00 | 196.40 | 191.70 | 195.20 | 195.20 | 73,030,700 |
| Nov 11, 2024 | 190.60 | 194.40 | 190.40 | 190.60 | 190.60 | 66,813,900 |
| Nov 08, 2024 | 193.00 | 193.50 | 191.50 | 192.10 | 192.10 | 41,955,700 |
| Nov 07, 2024 | 193.50 | 193.80 | 190.00 | 191.30 | 191.30 | 50,380,500 |
| Nov 06, 2024 | 191.00 | 193.90 | 190.70 | 191.10 | 191.10 | 49,160,800 |
| Nov 05, 2024 | 190.10 | 191.60 | 188.60 | 191.60 | 191.60 | 47,425,600 |
| Nov 01, 2024 | 189.50 | 192.20 | 188.70 | 191.30 | 191.30 | 51,919,200 |
| Oct 31, 2024 | 192.00 | 193.00 | 190.80 | 192.80 | 192.80 | 77,289,000 |
| Oct 30, 2024 | 191.50 | 192.50 | 190.80 | 191.40 | 191.40 | 112,074,500 |
| Oct 29, 2024 | 190.00 | 190.90 | 189.30 | 190.80 | 190.80 | 50,144,300 |
| Oct 28, 2024 | 184.80 | 188.80 | 184.60 | 188.20 | 188.20 | 58,381,200 |
| Oct 25, 2024 | 187.00 | 187.10 | 185.30 | 185.50 | 185.50 | 37,980,300 |
| Oct 24, 2024 | 186.30 | 187.20 | 184.50 | 187.00 | 187.00 | 71,194,300 |
| Oct 23, 2024 | 187.30 | 188.30 | 186.30 | 186.80 | 186.80 | 37,865,700 |
| Oct 22, 2024 | 187.30 | 187.60 | 186.10 | 187.20 | 187.20 | 44,535,800 |
| Oct 21, 2024 | 188.40 | 188.50 | 186.80 | 187.30 | 187.30 | 36,920,300 |
| Oct 18, 2024 | 188.20 | 188.70 | 187.30 | 187.70 | 187.70 | 40,744,300 |
| Oct 17, 2024 | 191.00 | 191.20 | 188.40 | 188.70 | 188.70 | 58,219,400 |
| Oct 16, 2024 | 190.50 | 193.00 | 190.00 | 190.60 | 190.60 | 57,878,300 |
| Oct 15, 2024 | 190.90 | 192.40 | 190.50 | 191.50 | 191.50 | 65,161,000 |
| Oct 11, 2024 | 190.60 | 191.00 | 189.00 | 189.50 | 189.50 | 70,166,900 |
| Oct 10, 2024 | 193.90 | 194.10 | 192.00 | 192.10 | 192.10 | 52,701,400 |
| Oct 09, 2024 | 192.50 | 193.40 | 191.80 | 191.90 | 191.90 | 45,219,400 |
| Oct 08, 2024 | 190.00 | 192.30 | 190.00 | 190.70 | 190.70 | 63,371,100 |
| Oct 07, 2024 | 195.00 | 195.10 | 192.20 | 193.00 | 193.00 | 56,972,300 |
| Oct 04, 2024 | 190.30 | 194.00 | 190.20 | 193.50 | 193.50 | 81,806,300 |
| Oct 03, 2024 | 189.90 | 190.50 | 187.20 | 189.90 | 189.90 | 62,813,200 |
| Oct 02, 2024 | 189.00 | 189.60 | 186.80 | 187.80 | 187.80 | 69,919,600 |
| Oct 01, 2024 | 189.20 | 191.00 | 187.70 | 191.00 | 191.00 | 75,779,900 |
| Sep 30, 2024 | 188.00 | 190.90 | 186.30 | 187.20 | 187.20 | 101,363,000 |
| Sep 27, 2024 | 193.30 | 194.90 | 191.10 | 191.30 | 191.30 | 96,814,800 |
| Sep 26, 2024 | 195.10 | 197.65 | 195.05 | 197.65 | 197.65 | 115,108,000 |
| Sep 25, 2024 | 197.90 | 197.90 | 194.20 | 194.20 | 194.20 | 84,209,000 |
| Sep 24, 2024 | 199.00 | 199.45 | 197.55 | 197.90 | 197.90 | 67,873,000 |
| Sep 20, 2024 | 198.30 | 200.00 | 196.90 | 198.10 | 198.10 | 138,801,000 |
| Sep 19, 2024 | 197.40 | 199.45 | 197.05 | 197.40 | 197.40 | 67,927,000 |
| Sep 18, 2024 | 198.00 | 198.45 | 194.50 | 196.45 | 196.45 | 93,398,000 |
| Sep 17, 2024 | 199.70 | 199.95 | 197.25 | 198.85 | 198.85 | 69,295,000 |
| Sep 13, 2024 | 200.05 | 201.30 | 199.35 | 199.60 | 199.60 | 75,820,000 |
| Sep 12, 2024 | 198.00 | 201.95 | 197.55 | 201.35 | 201.35 | 67,503,000 |
| Sep 11, 2024 | 199.40 | 199.55 | 196.35 | 197.55 | 197.55 | 68,591,000 |
| Sep 10, 2024 | 200.90 | 202.05 | 199.10 | 199.50 | 199.50 | 55,392,000 |
| Sep 09, 2024 | 196.05 | 201.15 | 195.85 | 200.75 | 200.75 | 56,904,000 |
| Sep 06, 2024 | 203.00 | 203.75 | 199.30 | 199.60 | 199.60 | 63,348,000 |
| Sep 05, 2024 | 200.15 | 203.85 | 200.10 | 203.30 | 203.30 | 58,180,000 |
| Sep 04, 2024 | 202.50 | 204.75 | 200.40 | 201.40 | 201.40 | 73,258,000 |
| Sep 03, 2024 | 203.60 | 206.60 | 203.15 | 206.60 | 206.60 | 48,921,000 |
| Sep 02, 2024 | 203.30 | 204.25 | 202.30 | 203.80 | 203.80 | 41,789,000 |
| Aug 30, 2024 | 204.10 | 204.40 | 202.70 | 203.80 | 203.80 | 88,786,000 |
| Aug 29, 2024 | 203.50 | 205.15 | 203.10 | 204.25 | 204.25 | 60,352,000 |
| Aug 28, 2024 | 201.70 | 204.30 | 201.35 | 203.80 | 203.80 | 55,642,000 |
| Aug 27, 2024 | 200.50 | 202.75 | 199.20 | 201.75 | 201.75 | 55,261,000 |
| Aug 26, 2024 | 200.00 | 200.25 | 198.40 | 200.25 | 200.25 | 39,652,000 |
| Aug 23, 2024 | 200.35 | 201.75 | 198.90 | 200.50 | 200.50 | 54,444,000 |
| Aug 22, 2024 | 197.00 | 199.80 | 196.60 | 199.55 | 199.55 | 52,344,000 |
| Aug 21, 2024 | 196.30 | 197.30 | 194.60 | 197.25 | 197.25 | 53,651,000 |
| Aug 20, 2024 | 194.40 | 196.95 | 194.40 | 196.70 | 196.70 | 49,336,000 |
| Aug 19, 2024 | 192.45 | 194.95 | 192.05 | 194.00 | 194.00 | 52,148,000 |
| Aug 16, 2024 | 192.90 | 192.95 | 190.05 | 192.70 | 192.70 | 61,383,000 |
| Aug 15, 2024 | 189.05 | 191.50 | 188.25 | 189.50 | 189.50 | 52,640,000 |
| Aug 14, 2024 | 190.00 | 191.20 | 188.25 | 188.55 | 188.55 | 64,808,000 |
| Aug 13, 2024 | 188.45 | 189.70 | 187.05 | 188.80 | 188.80 | 69,936,000 |
| Aug 09, 2024 | 188.00 | 189.15 | 186.05 | 187.80 | 187.80 | 87,594,000 |
| Aug 08, 2024 | 185.70 | 189.50 | 184.50 | 186.85 | 186.85 | 74,498,000 |
| Aug 07, 2024 | 181.20 | 192.20 | 179.80 | 187.00 | 187.00 | 165,958,000 |
| Aug 06, 2024 | 182.65 | 187.65 | 176.40 | 178.60 | 178.60 | 158,103,000 |
| Aug 05, 2024 | 181.15 | 186.05 | 173.85 | 181.05 | 181.05 | 191,638,000 |
| Aug 02, 2024 | 186.25 | 190.10 | 185.50 | 187.90 | 187.90 | 102,133,000 |
| Aug 01, 2024 | 195.00 | 195.60 | 189.15 | 190.25 | 190.25 | 93,064,000 |
| Jul 31, 2024 | 193.45 | 197.05 | 193.05 | 196.50 | 196.50 | 68,897,000 |
| Jul 30, 2024 | 194.50 | 194.50 | 193.05 | 193.95 | 193.95 | 45,255,000 |
| Jul 29, 2024 | 195.60 | 197.10 | 194.20 | 196.15 | 196.15 | 45,305,000 |
| Jul 26, 2024 | 194.90 | 195.35 | 193.55 | 193.55 | 193.55 | 54,404,000 |
| Jul 25, 2024 | 197.15 | 197.40 | 194.35 | 194.60 | 194.60 | 82,424,000 |
| Jul 24, 2024 | 199.80 | 200.10 | 198.55 | 199.00 | 199.00 | 47,679,000 |
| Jul 23, 2024 | 199.70 | 200.65 | 199.25 | 200.00 | 200.00 | 36,595,000 |
| Jul 22, 2024 | 200.15 | 200.85 | 199.10 | 200.15 | 200.15 | 29,176,000 |
| Jul 19, 2024 | 200.00 | 200.95 | 198.65 | 200.00 | 200.00 | 55,125,000 |
| Jul 18, 2024 | 202.85 | 203.65 | 200.70 | 200.70 | 200.70 | 65,361,000 |
| Jul 17, 2024 | 204.30 | 205.15 | 202.30 | 204.80 | 204.80 | 56,381,000 |
| Jul 16, 2024 | 205.05 | 205.10 | 203.00 | 203.95 | 203.95 | 42,894,000 |
| Jul 12, 2024 | 204.80 | 207.25 | 204.35 | 204.80 | 204.80 | 56,999,000 |
| Jul 11, 2024 | 210.00 | 210.50 | 206.45 | 206.80 | 206.80 | 77,344,000 |
| Jul 10, 2024 | 206.60 | 209.00 | 206.25 | 208.85 | 208.85 | 85,942,000 |
| Jul 09, 2024 | 203.40 | 206.70 | 202.30 | 206.60 | 206.60 | 92,334,000 |
| Jul 08, 2024 | 204.10 | 204.20 | 194.00 | 202.55 | 202.55 | 95,340,000 |
| Jul 05, 2024 | 203.00 | 204.30 | 202.75 | 203.90 | 203.90 | 64,690,000 |
| Jul 04, 2024 | 202.40 | 203.30 | 200.80 | 202.20 | 202.20 | 51,849,000 |
| Jul 03, 2024 | 200.80 | 201.05 | 199.30 | 201.05 | 201.05 | 56,241,000 |
| Jul 02, 2024 | 198.80 | 200.60 | 198.20 | 200.50 | 200.50 | 85,242,000 |
| Jul 01, 2024 | 197.30 | 199.50 | 196.70 | 199.10 | 199.10 | 54,509,000 |
| Jun 28, 2024 | 195.05 | 197.40 | 194.95 | 196.45 | 196.45 | 68,374,000 |
| Jun 27, 2024 | 194.80 | 195.20 | 194.10 | 194.85 | 194.85 | 67,414,000 |
| Jun 26, 2024 | 198.15 | 198.50 | 193.65 | 193.80 | 193.80 | 100,465,000 |
| Jun 25, 2024 | 196.60 | 198.40 | 196.35 | 198.00 | 198.00 | 56,596,000 |
| Jun 24, 2024 | 194.95 | 196.95 | 194.25 | 196.65 | 196.65 | 52,080,000 |
| Jun 21, 2024 | 192.55 | 195.25 | 192.50 | 194.25 | 194.25 | 84,227,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.