Tokyo - Delayed Quote JPY

SoftBank Corp. (9434.T)

Compare
194.70 -0.90 (-0.46%)
At close: November 15 at 3:45 PM GMT+9
Currency in JPY
Download
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 8, 2024 193.00 193.50 191.50 192.10 192.10 41,955,700
Nov 7, 2024 193.50 193.80 190.00 191.30 191.30 50,380,500
Nov 6, 2024 191.00 193.90 190.70 191.10 191.10 49,160,800
Nov 5, 2024 190.10 191.60 188.60 191.60 191.60 47,425,600
Nov 1, 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 9, 2024 192.50 193.40 191.80 191.90 191.90 45,219,400
Oct 8, 2024 190.00 192.30 190.00 190.70 190.70 63,371,100
Oct 7, 2024 195.00 195.10 192.20 193.00 193.00 56,972,300
Oct 4, 2024 190.30 194.00 190.20 193.50 193.50 81,806,300
Oct 3, 2024 189.90 190.50 187.20 189.90 189.90 62,813,200
Oct 2, 2024 189.00 189.60 186.80 187.80 187.80 69,919,600
Oct 1, 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 4.30 Dividend
Sep 27, 2024 193.30 194.90 191.10 191.30 191.30 96,814,800
Sep 27, 2024 10:1 Stock Splits
Sep 26, 2024 195.10 197.65 195.05 197.65 193.35 115,108,000
Sep 25, 2024 197.90 197.90 194.20 194.20 189.98 84,209,000
Sep 24, 2024 199.00 199.45 197.55 197.90 193.59 67,873,000
Sep 20, 2024 198.30 200.00 196.90 198.10 193.79 138,801,000
Sep 19, 2024 197.40 199.45 197.05 197.40 193.11 67,927,000
Sep 18, 2024 198.00 198.45 194.50 196.45 192.18 93,398,000
Sep 17, 2024 199.70 199.95 197.25 198.85 194.52 69,295,000
Sep 13, 2024 200.05 201.30 199.35 199.60 195.26 75,820,000
Sep 12, 2024 198.00 201.95 197.55 201.35 196.97 67,503,000
Sep 11, 2024 199.40 199.55 196.35 197.55 193.25 68,591,000
Sep 10, 2024 200.90 202.05 199.10 199.50 195.16 55,392,000
Sep 9, 2024 196.05 201.15 195.85 200.75 196.38 56,904,000
Sep 6, 2024 203.00 203.75 199.30 199.60 195.26 63,348,000
Sep 5, 2024 200.15 203.85 200.10 203.30 198.88 58,180,000
Sep 4, 2024 202.50 204.75 200.40 201.40 197.02 73,258,000
Sep 3, 2024 203.60 206.60 203.15 206.60 202.11 48,921,000
Sep 2, 2024 203.30 204.25 202.30 203.80 199.37 41,789,000
Aug 30, 2024 204.10 204.40 202.70 203.80 199.37 88,786,000
Aug 29, 2024 203.50 205.15 203.10 204.25 199.81 60,352,000
Aug 28, 2024 201.70 204.30 201.35 203.80 199.37 55,642,000
Aug 27, 2024 200.50 202.75 199.20 201.75 197.36 55,261,000
Aug 26, 2024 200.00 200.25 198.40 200.25 195.89 39,652,000
Aug 23, 2024 200.35 201.75 198.90 200.50 196.14 54,444,000
Aug 22, 2024 197.00 199.80 196.60 199.55 195.21 52,344,000
Aug 21, 2024 196.30 197.30 194.60 197.25 192.96 53,651,000
Aug 20, 2024 194.40 196.95 194.40 196.70 192.42 49,336,000
Aug 19, 2024 192.45 194.95 192.05 194.00 189.78 52,148,000
Aug 16, 2024 192.90 192.95 190.05 192.70 188.51 61,383,000
Aug 15, 2024 189.05 191.50 188.25 189.50 185.38 52,640,000
Aug 14, 2024 190.00 191.20 188.25 188.55 184.45 64,808,000
Aug 13, 2024 188.45 189.70 187.05 188.80 184.69 69,936,000
Aug 9, 2024 188.00 189.15 186.05 187.80 183.71 87,594,000
Aug 8, 2024 185.70 189.50 184.50 186.85 182.78 74,498,000
Aug 7, 2024 181.20 192.20 179.80 187.00 182.93 165,958,000
Aug 6, 2024 182.65 187.65 176.40 178.60 174.71 158,103,000
Aug 5, 2024 181.15 186.05 173.85 181.05 177.11 191,638,000
Aug 2, 2024 186.25 190.10 185.50 187.90 183.81 102,133,000
Aug 1, 2024 195.00 195.60 189.15 190.25 186.11 93,064,000
Jul 31, 2024 193.45 197.05 193.05 196.50 192.23 68,897,000
Jul 30, 2024 194.50 194.50 193.05 193.95 189.73 45,255,000
Jul 29, 2024 195.60 197.10 194.20 196.15 191.88 45,305,000
Jul 26, 2024 194.90 195.35 193.55 193.55 189.34 54,404,000
Jul 25, 2024 197.15 197.40 194.35 194.60 190.37 82,424,000
Jul 24, 2024 199.80 200.10 198.55 199.00 194.67 47,679,000
Jul 23, 2024 199.70 200.65 199.25 200.00 195.65 36,595,000
Jul 22, 2024 200.15 200.85 199.10 200.15 195.80 29,176,000
Jul 19, 2024 200.00 200.95 198.65 200.00 195.65 55,125,000
Jul 18, 2024 202.85 203.65 200.70 200.70 196.33 65,361,000
Jul 17, 2024 204.30 205.15 202.30 204.80 200.34 56,381,000
Jul 16, 2024 205.05 205.10 203.00 203.95 199.51 42,894,000
Jul 12, 2024 204.80 207.25 204.35 204.80 200.34 56,999,000
Jul 11, 2024 210.00 210.50 206.45 206.80 202.30 77,344,000
Jul 10, 2024 206.60 209.00 206.25 208.85 204.31 85,942,000
Jul 9, 2024 203.40 206.70 202.30 206.60 202.11 92,334,000
Jul 8, 2024 204.10 204.20 194.00 202.55 198.14 95,340,000
Jul 5, 2024 203.00 204.30 202.75 203.90 199.46 64,690,000
Jul 4, 2024 202.40 203.30 200.80 202.20 197.80 51,849,000
Jul 3, 2024 200.80 201.05 199.30 201.05 196.68 56,241,000
Jul 2, 2024 198.80 200.60 198.20 200.50 196.14 85,242,000
Jul 1, 2024 197.30 199.50 196.70 199.10 194.77 54,509,000
Jun 28, 2024 195.05 197.40 194.95 196.45 192.18 68,374,000
Jun 27, 2024 194.80 195.20 194.10 194.85 190.61 67,414,000
Jun 26, 2024 198.15 198.50 193.65 193.80 189.58 100,465,000
Jun 25, 2024 196.60 198.40 196.35 198.00 193.69 56,596,000
Jun 24, 2024 194.95 196.95 194.25 196.65 192.37 52,080,000
Jun 21, 2024 192.55 195.25 192.50 194.25 190.02 84,227,000
Jun 20, 2024 194.10 195.00 193.60 194.55 190.32 34,235,000
Jun 19, 2024 195.00 195.90 194.30 195.00 190.76 29,576,000
Jun 18, 2024 195.30 196.20 194.15 195.20 190.95 41,172,000
Jun 17, 2024 196.05 196.35 194.10 194.55 190.32 42,008,000
Jun 14, 2024 195.00 197.75 194.55 196.50 192.23 82,009,000
Jun 13, 2024 199.00 199.00 195.50 195.90 191.64 56,770,000
Jun 12, 2024 197.00 200.60 196.85 199.45 195.11 104,365,000
Jun 11, 2024 195.60 196.35 194.70 195.35 191.10 51,633,000
Jun 10, 2024 194.70 196.45 194.00 195.95 191.69 46,640,000
Jun 7, 2024 194.50 195.45 193.70 194.60 190.37 40,566,000
Jun 6, 2024 194.50 196.30 193.80 194.50 190.27 67,912,000
Jun 5, 2024 193.20 194.40 192.65 193.75 189.53 55,312,000
Jun 4, 2024 192.65 193.70 191.65 193.55 189.34 51,807,000
Jun 3, 2024 190.00 192.70 189.90 192.15 187.97 54,110,000
May 31, 2024 188.30 189.50 187.55 188.75 184.64 164,841,000
May 30, 2024 186.10 187.90 185.40 187.10 183.03 54,696,000
May 29, 2024 189.70 190.80 187.30 187.45 183.37 61,099,000
May 28, 2024 190.00 190.75 189.35 190.40 186.26 41,841,000
May 27, 2024 189.50 190.00 188.65 190.00 185.87 39,446,000
May 24, 2024 188.50 190.75 188.25 189.75 185.62 53,670,000
May 23, 2024 189.40 190.55 187.70 189.80 185.67 57,738,000
May 22, 2024 190.50 191.90 189.10 191.10 186.94 50,629,000
May 21, 2024 192.80 192.85 190.40 190.55 186.40 45,952,000
May 20, 2024 191.90 193.65 191.60 192.65 188.46 46,108,000
May 17, 2024 191.50 192.40 191.10 191.90 187.73 38,528,000
May 16, 2024 192.40 192.85 190.50 192.85 188.65 41,863,000
May 15, 2024 192.50 193.55 191.50 191.65 187.48 49,187,000
May 14, 2024 195.60 195.60 191.70 192.40 188.21 67,792,000
May 13, 2024 195.50 196.20 194.35 194.70 190.46 61,765,000
May 10, 2024 190.50 195.70 190.00 195.35 191.10 122,661,000
May 9, 2024 187.60 188.65 187.20 188.35 184.25 45,731,000
May 8, 2024 189.05 189.45 187.40 187.50 183.42 53,188,000
May 7, 2024 192.00 192.15 189.30 189.90 185.77 49,482,000
May 2, 2024 190.15 190.70 189.40 189.80 185.67 43,954,000
May 1, 2024 191.50 192.10 189.50 190.20 186.06 43,486,000
Apr 30, 2024 190.00 191.15 188.35 191.10 186.94 81,342,000
Apr 26, 2024 189.80 189.80 186.40 187.85 183.76 118,471,000
Apr 25, 2024 185.05 186.00 184.70 184.95 180.93 53,326,000
Apr 24, 2024 186.00 186.35 184.45 185.90 181.86 60,339,000
Apr 23, 2024 184.30 186.50 184.30 184.85 180.83 52,163,000
Apr 22, 2024 183.75 184.95 183.20 183.70 179.70 45,298,000
Apr 19, 2024 181.55 182.20 179.15 181.80 177.84 83,980,000
Apr 18, 2024 182.50 184.25 182.35 182.35 178.38 50,454,000
Apr 17, 2024 185.00 185.00 182.55 183.50 179.51 55,303,000
Apr 16, 2024 185.00 185.40 184.00 185.40 181.37 62,240,000
Apr 15, 2024 184.75 186.35 184.70 186.15 182.10 42,756,000
Apr 12, 2024 187.20 187.60 186.20 186.45 182.39 47,511,000
Apr 11, 2024 185.20 187.50 184.80 186.90 182.83 56,956,000
Apr 10, 2024 188.80 189.25 187.00 187.00 182.93 62,892,000
Apr 9, 2024 191.75 192.40 189.40 189.85 185.72 60,481,000
Apr 8, 2024 191.50 192.65 191.25 191.85 187.68 49,052,000
Apr 5, 2024 191.80 192.30 190.70 192.10 187.92 46,984,000
Apr 4, 2024 192.00 193.60 191.90 192.30 188.12 58,601,000
Apr 3, 2024 191.95 192.50 190.35 191.80 187.63 68,342,000
Apr 2, 2024 193.45 194.70 192.40 193.25 189.05 83,624,000
Apr 1, 2024 194.90 195.60 192.40 193.15 188.95 71,079,000
Mar 29, 2024 194.65 195.65 194.30 195.00 190.76 28,135,000
Mar 28, 2024 4.30 Dividend
Mar 28, 2024 198.20 198.35 193.80 194.10 189.88 160,894,000
Mar 27, 2024 203.00 204.15 202.50 202.70 194.08 121,555,000
Mar 26, 2024 203.40 203.95 202.25 202.30 193.70 80,538,000
Mar 25, 2024 204.40 204.40 202.65 202.75 194.13 70,611,000
Mar 22, 2024 202.50 205.15 202.20 204.50 195.81 93,154,000
Mar 21, 2024 203.75 206.45 201.50 202.35 193.75 114,684,000
Mar 19, 2024 197.95 203.60 197.95 202.55 193.94 176,698,000
Mar 18, 2024 196.25 198.10 196.15 197.75 189.34 62,222,000
Mar 15, 2024 193.50 198.70 193.30 195.00 186.71 86,313,000
Mar 14, 2024 193.50 194.65 192.05 194.25 185.99 52,299,000
Mar 13, 2024 195.20 195.70 192.75 193.45 185.23 87,725,000
Mar 12, 2024 196.05 196.65 193.80 195.00 186.71 94,544,000
Mar 11, 2024 198.05 198.55 195.65 197.45 189.06 88,660,000
Mar 8, 2024 197.55 199.20 196.40 198.90 190.45 107,323,000
Mar 7, 2024 196.35 198.60 196.05 198.55 190.11 92,814,000
Mar 6, 2024 195.00 196.40 194.85 195.45 187.14 71,822,000
Mar 5, 2024 195.00 195.65 194.35 195.30 187.00 65,520,000
Mar 4, 2024 196.90 196.95 194.70 194.70 186.42 94,691,000
Mar 1, 2024 197.20 198.15 196.55 197.05 188.67 53,453,000
Feb 29, 2024 196.80 197.85 196.50 197.25 188.87 97,813,000
Feb 28, 2024 196.00 197.40 195.55 196.80 188.43 61,080,000
Feb 27, 2024 199.55 199.60 195.70 195.95 187.62 102,330,000
Feb 26, 2024 198.45 199.25 196.70 198.35 189.92 87,690,000
Feb 22, 2024 198.60 200.60 197.75 197.80 189.39 125,283,000
Feb 21, 2024 197.70 198.40 196.80 197.30 188.91 73,134,000
Feb 20, 2024 197.50 198.60 196.75 196.90 188.53 61,418,000
Feb 19, 2024 196.45 196.65 195.15 195.80 187.48 44,941,000
Feb 16, 2024 195.45 198.30 195.20 196.75 188.39 102,792,000
Feb 15, 2024 196.80 196.85 194.60 194.60 186.33 79,387,000
Feb 14, 2024 195.80 196.80 194.90 196.20 187.86 84,960,000
Feb 13, 2024 194.30 196.20 194.25 195.80 187.48 105,644,000
Feb 9, 2024 193.10 194.45 192.05 193.85 185.61 109,730,000
Feb 8, 2024 195.00 198.30 193.30 193.65 185.42 165,111,000
Feb 7, 2024 194.70 194.85 193.05 194.45 186.18 85,800,000
Feb 6, 2024 197.05 197.50 195.50 195.50 187.19 86,678,000
Feb 5, 2024 198.50 198.55 196.50 196.60 188.24 69,022,000
Feb 2, 2024 198.35 198.60 197.10 197.85 189.44 57,859,000
Feb 1, 2024 196.30 197.80 196.30 197.60 189.20 61,978,000
Jan 31, 2024 195.05 196.35 194.85 196.35 188.00 80,485,000
Jan 30, 2024 196.50 196.90 195.50 196.75 188.39 86,954,000
Jan 29, 2024 194.55 196.35 194.50 196.35 188.00 62,398,000
Jan 26, 2024 196.55 196.65 193.35 193.35 185.13 106,293,000
Jan 25, 2024 196.45 197.75 196.40 196.60 188.24 60,909,000
Jan 24, 2024 198.80 199.25 196.70 197.15 188.77 79,370,000
Jan 23, 2024 199.05 199.65 197.80 198.80 190.35 107,853,000
Jan 22, 2024 195.80 199.25 195.75 199.05 190.59 102,030,000
Jan 19, 2024 195.50 195.65 193.65 194.70 186.42 87,645,000
Jan 18, 2024 194.15 196.10 193.90 194.35 186.09 86,599,000
Jan 17, 2024 191.10 194.00 191.00 192.70 184.51 93,476,000
Jan 16, 2024 191.45 191.80 189.85 190.40 182.31 64,944,000
Jan 15, 2024 188.40 191.05 188.40 190.80 182.69 21,499,000
Jan 12, 2024 189.00 189.90 187.40 188.25 180.25 96,152,000
Jan 11, 2024 184.55 188.45 184.40 188.30 180.30 114,809,000
Jan 10, 2024 184.35 184.45 182.30 183.75 175.94 77,272,000
Jan 9, 2024 183.40 185.50 182.20 183.00 175.22 90,017,000
Jan 5, 2024 179.10 183.10 179.10 181.10 173.40 130,077,000
Jan 4, 2024 175.95 179.95 175.10 178.70 171.10 104,142,000
Dec 29, 2023 175.85 176.80 175.05 175.95 168.47 70,629,000
Dec 28, 2023 175.00 176.25 174.80 175.00 167.56 52,067,000
Dec 27, 2023 173.75 174.25 173.05 174.00 166.60 72,692,000
Dec 26, 2023 172.15 172.55 171.40 172.55 165.22 45,718,000
Dec 25, 2023 172.95 173.25 172.05 172.05 164.74 29,269,000
Dec 22, 2023 171.85 173.20 171.70 172.30 164.98 53,346,000
Dec 21, 2023 171.00 171.60 170.20 171.60 164.31 61,911,000
Dec 20, 2023 172.50 172.80 171.55 171.55 164.26 79,083,000
Dec 19, 2023 174.20 174.70 172.05 173.00 165.65 69,221,000
Dec 18, 2023 173.50 174.35 170.60 173.55 166.17 85,327,000
Dec 15, 2023 177.45 179.15 174.70 174.80 167.37 135,235,000
Dec 14, 2023 180.55 181.25 178.40 179.65 172.01 93,998,000
Dec 13, 2023 181.50 182.30 180.65 181.70 173.98 81,879,000
Dec 12, 2023 181.00 181.65 180.70 180.75 173.07 55,107,000
Dec 11, 2023 179.50 181.00 179.20 180.90 173.21 69,211,000
Dec 8, 2023 181.10 182.70 179.85 180.80 173.11 120,130,000
Dec 7, 2023 182.05 182.35 180.70 181.55 173.83 77,985,000
Dec 6, 2023 179.80 182.20 179.50 181.90 174.17 87,190,000
Dec 5, 2023 179.60 180.60 179.00 179.75 172.11 72,456,000
Dec 4, 2023 179.70 179.75 178.05 179.75 172.11 62,260,000
Dec 1, 2023 180.50 181.20 179.75 180.10 172.44 79,986,000
Nov 30, 2023 178.30 179.90 177.15 179.85 172.21 233,038,000
Nov 29, 2023 178.50 178.50 177.15 178.30 170.72 50,320,000
Nov 28, 2023 178.50 178.95 177.20 178.20 170.63 61,279,000
Nov 27, 2023 176.70 178.50 176.70 177.50 169.95 71,179,000
Nov 24, 2023 177.65 177.80 176.60 176.65 169.14 57,894,000
Nov 22, 2023 175.00 176.30 174.80 175.65 168.18 46,789,000
Nov 21, 2023 175.45 175.55 174.80 175.10 167.66 42,449,000
Nov 20, 2023 175.70 176.25 174.70 175.05 167.61 55,447,000
Nov 17, 2023 175.70 176.70 175.50 176.30 168.81 64,669,000
Nov 16, 2023 174.30 175.80 174.20 174.85 167.42 45,338,000
Nov 15, 2023 177.00 177.20 174.85 175.40 167.94 68,766,000

Related Tickers