SoftBank Corp. 9434
TSE · Japan · Kommunikation
¥240,80-0,30 (-0,12 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥241,10 | +0,67 % | ¥240,00 | ¥242,90 | ¥239,60 | 112,58M |
| 2026-09-29 | ¥239,50 | -2,04 % | ¥244,20 | ¥244,20 | ¥239,20 | 101,78M |
| 2026-09-28 | ¥244,50 | -0,57 % | ¥245,40 | ¥247,10 | ¥243,00 | 115,41M |
| 2026-09-25 | ¥245,90 | -0,16 % | ¥246,00 | ¥247,90 | ¥245,50 | 74,67M |
| 2026-09-24 | ¥246,30 | -0,73 % | ¥250,30 | ¥251,00 | ¥246,10 | 95,59M |
| 2026-09-18 | ¥248,10 | -1,39 % | ¥250,00 | ¥251,00 | ¥247,10 | 98,24M |
| 2026-09-17 | ¥251,60 | +1,13 % | ¥248,80 | ¥252,30 | ¥248,70 | 58,33M |
| 2026-09-16 | ¥248,80 | -0,72 % | ¥252,40 | ¥252,60 | ¥246,80 | 65,78M |
| 2026-09-15 | ¥250,60 | -0,08 % | ¥252,00 | ¥252,90 | ¥249,10 | 85,34M |
| 2026-09-14 | ¥250,80 | +1,58 % | ¥248,00 | ¥251,50 | ¥246,50 | 86,41M |
| 2026-09-11 | ¥246,90 | +1,52 % | ¥240,90 | ¥248,10 | ¥240,90 | 111,58M |
| 2026-09-10 | ¥243,20 | +1,67 % | ¥240,10 | ¥245,00 | ¥238,70 | 90,96M |
| 2026-09-09 | ¥239,20 | -0,75 % | ¥239,80 | ¥242,00 | ¥238,90 | 76,65M |
| 2026-09-08 | ¥241,00 | +1,01 % | ¥236,80 | ¥241,60 | ¥236,10 | 58,40M |
| 2026-09-07 | ¥238,60 | -0,25 % | ¥239,40 | ¥239,50 | ¥236,80 | 51,74M |
| 2026-09-04 | ¥239,20 | +0,67 % | ¥237,60 | ¥239,60 | ¥237,30 | 59,20M |
| 2026-09-03 | ¥237,60 | -1,53 % | ¥240,10 | ¥241,90 | ¥237,60 | 59,41M |
| 2026-09-02 | ¥241,30 | +0,08 % | ¥242,00 | ¥242,60 | ¥240,20 | 76,27M |
| 2026-09-01 | ¥241,10 | +1,69 % | ¥238,00 | ¥241,30 | ¥237,50 | 60,93M |
| 2026-08-31 | ¥237,10 | -0,25 % | ¥237,70 | ¥239,70 | ¥237,10 | 85,54M |
| 2026-08-28 | ¥237,70 | +0,08 % | ¥236,20 | ¥238,70 | ¥235,40 | 56,31M |
| 2026-08-27 | ¥237,50 | -0,84 % | ¥239,50 | ¥239,80 | ¥236,40 | 63,87M |
| 2026-08-26 | ¥239,50 | +0,08 % | ¥240,00 | ¥241,60 | ¥238,80 | 66,30M |
| 2026-08-25 | ¥239,30 | +1,83 % | ¥236,50 | ¥240,50 | ¥236,20 | 77,61M |
| 2026-08-24 | ¥235,00 | +0,51 % | ¥233,80 | ¥236,00 | ¥232,00 | 61,71M |
| 2026-08-21 | ¥233,80 | +0,30 % | ¥232,90 | ¥236,10 | ¥232,50 | 73,37M |
| 2026-08-20 | ¥233,10 | +0,30 % | ¥233,30 | ¥234,60 | ¥230,60 | 87,34M |
| 2026-08-19 | ¥232,40 | -0,68 % | ¥235,80 | ¥236,00 | ¥232,00 | 67,91M |
| 2026-08-18 | ¥234,00 | -0,38 % | ¥231,50 | ¥236,20 | ¥230,90 | 65,49M |
| 2026-08-17 | ¥234,90 | 0,00 % | ¥235,20 | ¥237,20 | ¥233,20 | 54,85M |
| 2026-08-14 | ¥234,90 | +0,64 % | ¥233,80 | ¥236,30 | ¥231,50 | 66,40M |
| 2026-08-13 | ¥233,40 | +1,79 % | ¥232,10 | ¥235,10 | ¥230,70 | 86,55M |
| 2026-08-12 | ¥229,30 | +0,39 % | ¥230,00 | ¥231,70 | ¥228,80 | 68,10M |
| 2026-08-10 | ¥228,40 | -1,08 % | ¥229,60 | ¥230,80 | ¥227,60 | 61,62M |
| 2026-08-07 | ¥230,90 | +1,01 % | ¥231,00 | ¥233,50 | ¥228,80 | 79,77M |
| 2026-08-06 | ¥228,60 | -0,95 % | ¥227,40 | ¥229,50 | ¥225,40 | 85,56M |
| 2026-08-05 | ¥230,80 | +4,72 % | ¥224,10 | ¥231,90 | ¥221,90 | 164,35M |
| 2026-08-04 | ¥220,40 | -1,83 % | ¥223,90 | ¥224,10 | ¥219,60 | 81,75M |
| 2026-08-03 | ¥224,50 | +0,49 % | ¥223,50 | ¥224,50 | ¥220,10 | 80,35M |
| 2026-07-31 | ¥223,40 | -3,71 % | ¥226,00 | ¥228,10 | ¥221,90 | 101,87M |
| 2026-07-30 | ¥232,00 | -1,65 % | ¥233,30 | ¥237,20 | ¥230,30 | 89,09M |
| 2026-07-29 | ¥235,90 | +2,21 % | ¥232,20 | ¥237,70 | ¥230,80 | 105,14M |
| 2026-07-28 | ¥230,80 | +1,10 % | ¥229,10 | ¥232,00 | ¥227,60 | 92,75M |
| 2026-07-27 | ¥228,30 | +3,02 % | ¥225,00 | ¥229,20 | ¥224,50 | 81,13M |
| 2026-07-24 | ¥221,60 | +0,96 % | ¥220,10 | ¥221,60 | ¥218,90 | 56,67M |
| 2026-07-23 | ¥219,50 | -0,86 % | ¥221,60 | ¥221,60 | ¥218,30 | 61,95M |
| 2026-07-22 | ¥221,40 | -0,32 % | ¥220,80 | ¥222,40 | ¥219,30 | 66,96M |
| 2026-07-21 | ¥222,10 | +0,73 % | ¥222,80 | ¥226,00 | ¥221,60 | 84,84M |
| 2026-07-17 | ¥220,50 | +0,41 % | ¥222,20 | ¥223,00 | ¥218,70 | 95,11M |
| 2026-07-16 | ¥219,60 | -0,18 % | ¥220,90 | ¥223,00 | ¥218,70 | 84,61M |
| 2026-07-15 | ¥220,00 | +0,55 % | ¥219,00 | ¥221,40 | ¥217,60 | 80,17M |
| 2026-07-14 | ¥218,80 | +1,96 % | ¥216,00 | ¥221,90 | ¥215,60 | 120,03M |
| 2026-07-13 | ¥214,60 | +1,51 % | ¥212,30 | ¥214,90 | ¥211,90 | 58,46M |
| 2026-07-10 | ¥211,40 | -1,40 % | ¥213,90 | ¥214,40 | ¥211,40 | 70,04M |
| 2026-07-09 | ¥214,40 | +0,61 % | ¥212,80 | ¥216,80 | ¥211,50 | 80,96M |
| 2026-07-08 | ¥213,10 | +0,71 % | ¥213,00 | ¥215,00 | ¥212,60 | 74,01M |
| 2026-07-07 | ¥211,60 | +0,57 % | ¥211,50 | ¥212,60 | ¥209,80 | 93,42M |
| 2026-07-06 | ¥210,40 | +0,62 % | ¥209,50 | ¥210,70 | ¥208,20 | 51,35M |
| 2026-07-03 | ¥209,10 | -0,48 % | ¥212,10 | ¥212,50 | ¥209,10 | 74,60M |
| 2026-07-02 | ¥210,10 | +1,79 % | ¥208,20 | ¥210,10 | ¥207,30 | 82,53M |
| 2026-07-01 | ¥206,40 | -0,82 % | ¥207,90 | ¥207,90 | ¥205,60 | 79,15M |
| 2026-06-30 | ¥208,10 | +0,14 % | ¥207,80 | ¥208,70 | ¥205,70 | 99,27M |
| 2026-06-29 | ¥207,80 | +1,51 % | ¥205,90 | ¥208,10 | ¥205,40 | 122,36M |
| 2026-06-26 | ¥204,70 | +0,69 % | ¥203,00 | ¥205,70 | ¥202,60 | 76,75M |
| 2026-06-25 | ¥203,30 | -0,97 % | ¥205,40 | ¥206,50 | ¥202,90 | 91,22M |
| 2026-06-24 | ¥205,30 | -0,15 % | ¥205,30 | ¥208,00 | ¥204,40 | 70,12M |
| 2026-06-23 | ¥205,60 | -1,53 % | ¥207,00 | ¥208,00 | ¥205,20 | 104,75M |
| 2026-06-22 | ¥208,80 | -0,85 % | ¥210,50 | ¥210,50 | ¥208,00 | 54,97M |
| 2026-06-19 | ¥210,60 | +0,24 % | ¥210,50 | ¥210,60 | ¥208,90 | 99,24M |
| 2026-06-18 | ¥210,10 | 0,00 % | ¥210,20 | ¥210,30 | ¥208,30 | 73,93M |
| 2026-06-17 | ¥210,10 | -0,71 % | ¥212,30 | ¥212,60 | ¥209,80 | 66,48M |
| 2026-06-16 | ¥211,60 | +0,67 % | ¥210,00 | ¥211,60 | ¥207,50 | 82,87M |
| 2026-06-15 | ¥210,20 | -1,55 % | ¥213,40 | ¥214,70 | ¥210,20 | 84,12M |
| 2026-06-12 | ¥213,50 | -0,70 % | ¥212,80 | ¥214,00 | ¥211,60 | 91,85M |
| 2026-06-11 | ¥215,00 | +0,09 % | ¥215,20 | ¥216,30 | ¥214,10 | 77,64M |
| 2026-06-10 | ¥214,80 | +1,56 % | ¥212,50 | ¥214,80 | ¥210,60 | 72,50M |
| 2026-06-09 | ¥211,50 | -1,08 % | ¥214,00 | ¥214,00 | ¥211,40 | 70,58M |
| 2026-06-08 | ¥213,80 | +0,99 % | ¥213,80 | ¥214,80 | ¥212,70 | 68,24M |
| 2026-06-05 | ¥211,70 | -1,03 % | ¥215,00 | ¥215,20 | ¥211,60 | 72,08M |
| 2026-06-04 | ¥213,90 | -2,19 % | ¥217,80 | ¥217,80 | ¥213,20 | 71,80M |
| 2026-06-03 | ¥218,70 | +0,51 % | ¥217,60 | ¥218,70 | ¥216,10 | 64,13M |
| 2026-06-02 | ¥217,60 | +0,69 % | ¥215,90 | ¥218,50 | ¥214,20 | 70,42M |
| 2026-06-01 | ¥216,10 | +0,37 % | ¥218,10 | ¥218,20 | ¥214,00 | 76,80M |
| 2026-05-29 | ¥215,30 | -0,97 % | ¥217,00 | ¥218,90 | ¥215,30 | 136,82M |
| 2026-05-28 | ¥217,40 | -0,59 % | ¥218,70 | ¥219,70 | ¥216,10 | 70,48M |
| 2026-05-27 | ¥218,70 | +1,02 % | ¥217,00 | ¥218,70 | ¥215,40 | 73,25M |
| 2026-05-26 | ¥216,50 | -0,51 % | ¥217,00 | ¥218,50 | ¥215,40 | 63,37M |
| 2026-05-25 | ¥217,60 | -2,42 % | ¥222,50 | ¥223,20 | ¥217,50 | 66,25M |
| 2026-05-22 | ¥223,00 | -0,67 % | ¥224,20 | ¥225,00 | ¥222,50 | 54,46M |
| 2026-05-21 | ¥224,50 | -0,84 % | ¥226,40 | ¥227,70 | ¥224,50 | 55,18M |