9984.T - SoftBank Group Corp.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Apr. 01, 2020------
Mar. 31, 2020------
Mar. 30, 20203,550.003,693.003,465.003,693.003,693.0036,173,400
Mar. 30, 202022 Dividend
Mar. 27, 20203,918.003,959.003,756.003,887.003,865.0036,696,500
Mar. 26, 20203,830.004,020.003,708.003,778.003,756.6250,468,400
Mar. 25, 20203,861.004,242.003,822.004,170.004,146.4065,578,100
Mar. 24, 20203,850.003,856.003,582.003,791.003,769.5475,331,900
Mar. 23, 20202,660.003,187.002,652.003,187.003,168.9649,073,400
Mar. 19, 20203,230.003,245.002,609.502,687.002,671.7970,879,800
Mar. 18, 20203,522.003,577.003,222.003,246.003,227.6360,106,200
Mar. 17, 20203,476.003,724.003,448.003,643.003,622.3856,229,400
Mar. 16, 20203,895.003,920.003,600.003,670.003,649.2348,466,100
Mar. 13, 20203,754.003,995.003,583.003,764.003,742.7060,864,800
Mar. 12, 20204,100.004,129.003,821.003,964.003,941.5636,443,900
Mar. 11, 20204,318.004,378.004,215.004,229.004,205.0625,563,800
Mar. 10, 20204,300.004,465.004,120.004,388.004,363.1633,668,200
Mar. 09, 20204,363.004,480.004,232.004,284.004,259.7533,107,500
Mar. 06, 20204,990.005,025.004,770.004,783.004,755.9321,564,400
Mar. 05, 20205,100.005,120.005,034.005,092.005,063.1814,482,000
Mar. 04, 20204,988.005,069.004,956.005,008.004,979.6615,184,000
Mar. 03, 20205,175.005,193.005,088.005,088.005,059.2019,391,000
Mar. 02, 20204,971.005,172.004,933.005,038.005,009.4922,682,600
Feb. 28, 20205,020.005,103.004,970.005,013.004,984.6324,729,900
Feb. 27, 20205,381.005,394.005,151.005,239.005,209.3520,185,700
Feb. 26, 20205,390.005,415.005,322.005,415.005,384.3516,281,700
Feb. 25, 20205,342.005,544.005,335.005,460.005,429.1020,408,300
Feb. 21, 20205,595.005,711.005,570.005,664.005,631.9420,695,300
Feb. 20, 20205,490.005,575.005,486.005,531.005,499.7020,071,100
Feb. 19, 20205,348.005,374.005,311.005,351.005,320.7115,760,000
Feb. 18, 20205,455.005,495.005,247.005,269.005,239.1818,882,200
Feb. 17, 20205,450.005,580.005,439.005,540.005,508.6415,564,100
Feb. 14, 20205,595.005,650.005,455.005,517.005,485.7728,571,200
Feb. 13, 20205,711.005,837.005,445.005,458.005,427.1146,678,600
Feb. 12, 20205,780.005,871.005,642.005,751.005,718.4557,563,500
Feb. 10, 20205,100.005,187.005,030.005,140.005,110.9124,210,900
Feb. 07, 20205,107.005,116.004,953.005,064.005,035.3433,639,900
Feb. 06, 20204,650.004,759.004,641.004,727.004,700.2511,536,900
Feb. 05, 20204,600.004,643.004,572.004,577.004,551.098,749,000
Feb. 04, 20204,500.004,534.004,442.004,517.004,491.439,552,100
Feb. 03, 20204,400.004,538.004,398.004,502.004,476.5212,061,400
Jan. 31, 20204,600.004,643.004,520.004,524.004,498.3911,165,700
Jan. 30, 20204,672.004,675.004,537.004,549.004,523.259,994,600
Jan. 29, 20204,651.004,742.004,644.004,692.004,665.4412,474,600
Jan. 28, 20204,526.004,605.004,524.004,589.004,563.039,830,400
Jan. 27, 20204,578.004,656.004,570.004,575.004,549.1110,540,500
Jan. 24, 20204,750.004,793.004,750.004,772.004,744.996,306,000
Jan. 23, 20204,850.004,850.004,766.004,769.004,742.019,144,600
Jan. 22, 20204,850.004,885.004,840.004,884.004,856.367,155,400
Jan. 21, 20204,890.004,955.004,865.004,875.004,847.4110,434,800
Jan. 20, 20204,890.004,896.004,857.004,866.004,838.466,761,100
Jan. 17, 20204,900.004,932.004,866.004,881.004,853.3711,768,300
Jan. 16, 20204,993.004,995.004,857.004,872.004,844.4315,234,400
Jan. 15, 20205,000.005,030.004,970.004,979.004,950.8210,487,400
Jan. 14, 20204,999.005,063.004,961.005,049.005,020.4222,720,900
Jan. 10, 20204,850.004,920.004,813.004,878.004,850.3916,713,200
Jan. 09, 20204,740.004,830.004,700.004,797.004,769.8518,788,900
Jan. 08, 20204,600.004,624.004,521.004,583.004,557.0618,647,700
Jan. 07, 20204,635.004,666.004,610.004,646.004,619.7015,551,200
Jan. 06, 20204,686.004,702.004,560.004,569.004,543.1417,288,900
Dec. 30, 20194,760.004,783.004,713.004,756.004,729.0810,309,300
Dec. 27, 20194,724.004,791.004,723.004,770.004,743.0011,769,500
Dec. 26, 20194,642.004,715.004,631.004,701.004,674.398,905,400
Dec. 25, 20194,671.004,677.004,625.004,645.004,618.716,840,900
Dec. 24, 20194,608.004,704.004,603.004,680.004,653.5111,253,100
Dec. 23, 20194,696.004,722.004,638.004,663.004,636.618,612,700
Dec. 20, 20194,665.004,723.004,655.004,674.004,647.5516,110,400
Dec. 19, 20194,656.004,705.004,650.004,703.004,676.3818,410,600
Dec. 18, 20194,556.004,650.004,550.004,607.004,580.9219,255,900
Dec. 17, 20194,480.004,535.004,463.004,524.004,498.3915,019,100
Dec. 16, 20194,400.004,486.004,396.004,456.004,430.7812,199,500
Dec. 13, 20194,430.004,432.004,365.004,388.004,363.1618,401,500
Dec. 12, 20194,298.004,353.004,265.004,334.004,309.4712,387,600
Dec. 11, 20194,305.004,321.004,276.004,289.004,264.728,582,900
Dec. 10, 20194,308.004,317.004,248.004,295.004,270.6911,371,900
Dec. 09, 20194,299.004,330.004,276.004,308.004,283.6211,935,000
Dec. 06, 20194,260.004,275.004,233.004,257.004,232.9110,043,400
Dec. 05, 20194,217.004,280.004,211.004,250.004,225.9510,949,800
Dec. 04, 20194,135.004,209.004,135.004,200.004,176.2311,366,300
Dec. 03, 20194,171.004,188.004,121.004,185.004,161.3114,192,700
Dec. 02, 20194,263.004,272.004,236.004,236.004,212.028,547,200
Nov. 29, 20194,296.004,307.004,247.004,253.004,228.939,274,000
Nov. 28, 20194,250.004,284.004,241.004,268.004,243.849,661,100
Nov. 27, 20194,223.004,255.004,194.004,250.004,225.9511,904,500
Nov. 26, 20194,250.004,290.004,190.004,211.004,187.1724,907,100
Nov. 25, 20194,188.004,262.004,175.004,248.004,223.9612,627,500
Nov. 22, 20194,102.004,210.004,101.004,154.004,130.4911,081,300
Nov. 21, 20194,165.004,191.004,105.004,152.004,128.5014,552,400
Nov. 20, 20194,262.004,317.004,220.004,220.004,196.1213,221,600
Nov. 19, 20194,335.004,336.004,243.004,272.004,247.8214,605,100
Nov. 18, 20194,213.004,359.004,213.004,330.004,305.4914,041,700
Nov. 15, 20194,254.004,307.004,241.004,260.004,235.8912,107,000
Nov. 14, 20194,373.004,373.004,254.004,289.004,264.7215,613,400
Nov. 13, 20194,244.004,304.004,228.004,277.004,252.7911,929,300
Nov. 12, 20194,267.004,276.004,192.004,274.004,249.8116,635,300
Nov. 11, 20194,400.004,413.004,293.004,300.004,275.6615,478,000
Nov. 08, 20194,324.004,406.004,298.004,344.004,319.4128,948,300
Nov. 07, 20194,206.004,318.004,141.004,226.004,202.0834,642,200
Nov. 06, 20194,364.004,364.004,260.004,322.004,297.5413,668,400
Nov. 05, 20194,252.004,332.004,224.004,294.004,269.7018,826,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...