SoftBank Group Corp. 9984
TSE · Japan · Sonstiges
¥6.701,00+271,00 (+4,21 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥6.701,00 | +4,21 % | ¥6.402,00 | ¥6.739,00 | ¥6.393,00 | 62,27M |
| 2026-09-30 | ¥6.430,00 | +6,55 % | ¥6.335,00 | ¥6.477,00 | ¥6.225,00 | 65,19M |
| 2026-09-29 | ¥6.035,00 | -3,35 % | ¥6.139,00 | ¥6.362,00 | ¥5.931,00 | 64,17M |
| 2026-09-28 | ¥6.244,00 | +1,53 % | ¥6.210,00 | ¥6.409,00 | ¥6.178,00 | 59,55M |
| 2026-09-25 | ¥6.150,00 | -3,18 % | ¥6.180,00 | ¥6.242,00 | ¥6.040,00 | 62,33M |
| 2026-09-24 | ¥6.352,00 | +0,59 % | ¥6.588,00 | ¥6.793,00 | ¥6.300,00 | 85,81M |
| 2026-09-18 | ¥6.315,00 | +1,09 % | ¥6.400,00 | ¥6.590,00 | ¥6.267,00 | 90,29M |
| 2026-09-17 | ¥6.247,00 | +1,04 % | ¥6.283,00 | ¥6.388,00 | ¥6.155,00 | 62,28M |
| 2026-09-16 | ¥6.183,00 | -1,53 % | ¥6.277,00 | ¥6.279,00 | ¥5.962,00 | 67,20M |
| 2026-09-15 | ¥6.279,00 | +7,54 % | ¥5.828,00 | ¥6.398,00 | ¥5.775,00 | 80,53M |
| 2026-09-14 | ¥5.839,00 | -10,72 % | ¥5.887,00 | ¥5.953,00 | ¥5.678,00 | 66,65M |
| 2026-09-11 | ¥6.540,00 | -3,96 % | ¥6.410,00 | ¥6.555,00 | ¥6.358,00 | 69,04M |
| 2026-09-10 | ¥6.810,00 | 0,00 % | ¥6.630,00 | ¥6.894,00 | ¥6.605,00 | 83,73M |
| 2026-09-09 | ¥6.810,00 | +3,87 % | ¥6.600,00 | ¥6.959,00 | ¥6.560,00 | 104,88M |
| 2026-09-08 | ¥6.556,00 | +5,45 % | ¥6.125,00 | ¥6.745,00 | ¥6.111,00 | 110,69M |
| 2026-09-07 | ¥6.217,00 | +11,22 % | ¥5.842,00 | ¥6.217,00 | ¥5.814,00 | 83,64M |
| 2026-09-04 | ¥5.590,00 | +11,78 % | ¥5.197,00 | ¥5.611,00 | ¥5.181,00 | 77,80M |
| 2026-09-03 | ¥5.001,00 | +1,56 % | ¥4.980,00 | ¥5.080,00 | ¥4.933,00 | 34,35M |
| 2026-09-02 | ¥4.924,00 | -6,42 % | ¥5.026,00 | ¥5.056,00 | ¥4.911,00 | 34,60M |
| 2026-09-01 | ¥5.262,00 | +1,19 % | ¥5.178,00 | ¥5.310,00 | ¥5.068,00 | 26,80M |
| 2026-08-31 | ¥5.200,00 | +0,76 % | ¥4.900,00 | ¥5.213,00 | ¥4.883,00 | 32,91M |
| 2026-08-28 | ¥5.161,00 | -0,75 % | ¥5.249,00 | ¥5.263,00 | ¥5.136,00 | 29,06M |
| 2026-08-27 | ¥5.200,00 | +0,72 % | ¥5.300,00 | ¥5.335,00 | ¥5.074,00 | 32,88M |
| 2026-08-26 | ¥5.163,00 | +1,49 % | ¥5.138,00 | ¥5.235,00 | ¥5.043,00 | 32,66M |
| 2026-08-25 | ¥5.087,00 | +2,25 % | ¥4.950,00 | ¥5.090,00 | ¥4.882,00 | 28,46M |
| 2026-08-24 | ¥4.975,00 | -5,33 % | ¥5.240,00 | ¥5.259,00 | ¥4.975,00 | 35,12M |
| 2026-08-21 | ¥5.255,00 | -2,45 % | ¥5.248,00 | ¥5.357,00 | ¥5.223,00 | 28,83M |
| 2026-08-20 | ¥5.387,00 | +3,06 % | ¥5.280,00 | ¥5.520,00 | ¥5.231,00 | 35,24M |
| 2026-08-19 | ¥5.227,00 | -10,34 % | ¥5.530,00 | ¥5.573,00 | ¥5.200,00 | 50,02M |
| 2026-08-18 | ¥5.830,00 | -0,95 % | ¥5.801,00 | ¥6.230,00 | ¥5.781,00 | 53,89M |
| 2026-08-17 | ¥5.886,00 | +2,56 % | ¥5.750,00 | ¥5.915,00 | ¥5.653,00 | 26,82M |
| 2026-08-14 | ¥5.739,00 | +2,94 % | ¥5.834,00 | ¥5.970,00 | ¥5.730,00 | 41,59M |
| 2026-08-13 | ¥5.575,00 | +1,00 % | ¥5.607,00 | ¥5.682,00 | ¥5.568,00 | 26,75M |
| 2026-08-12 | ¥5.520,00 | +0,66 % | ¥5.484,00 | ¥5.554,00 | ¥5.416,00 | 25,41M |
| 2026-08-10 | ¥5.484,00 | -1,22 % | ¥5.491,00 | ¥5.569,00 | ¥5.388,00 | 28,64M |
| 2026-08-07 | ¥5.552,00 | -2,51 % | ¥5.557,00 | ¥5.594,00 | ¥5.321,00 | 40,10M |
| 2026-08-06 | ¥5.695,00 | -4,41 % | ¥5.760,00 | ¥5.881,00 | ¥5.542,00 | 46,96M |
| 2026-08-05 | ¥5.958,00 | +13,96 % | ¥5.628,00 | ¥5.958,00 | ¥5.605,00 | 59,36M |
| 2026-08-04 | ¥5.228,00 | -3,06 % | ¥5.418,00 | ¥5.530,00 | ¥5.118,00 | 51,83M |
| 2026-08-03 | ¥5.393,00 | +2,53 % | ¥5.255,00 | ¥5.430,00 | ¥5.061,00 | 53,75M |
| 2026-07-31 | ¥5.260,00 | +13,80 % | ¥5.303,00 | ¥5.322,00 | ¥5.228,00 | 55,66M |
| 2026-07-30 | ¥4.622,00 | -2,51 % | ¥4.526,00 | ¥4.755,00 | ¥4.500,00 | 55,97M |
| 2026-07-29 | ¥4.741,00 | -6,95 % | ¥5.083,00 | ¥5.130,00 | ¥4.580,00 | 69,28M |
| 2026-07-28 | ¥5.095,00 | -4,43 % | ¥5.202,00 | ¥5.270,00 | ¥4.982,00 | 59,27M |
| 2026-07-27 | ¥5.331,00 | -3,07 % | ¥5.584,00 | ¥5.671,00 | ¥5.219,00 | 50,26M |
| 2026-07-24 | ¥5.500,00 | -7,06 % | ¥5.800,00 | ¥5.800,00 | ¥5.411,00 | 43,23M |
| 2026-07-23 | ¥5.918,00 | +3,77 % | ¥5.846,00 | ¥5.928,00 | ¥5.687,00 | 38,65M |
| 2026-07-22 | ¥5.703,00 | -0,83 % | ¥5.929,00 | ¥6.032,00 | ¥5.690,00 | 41,52M |
| 2026-07-21 | ¥5.751,00 | +6,03 % | ¥5.524,00 | ¥5.789,00 | ¥5.364,00 | 51,21M |
| 2026-07-17 | ¥5.424,00 | -9,01 % | ¥5.663,00 | ¥5.676,00 | ¥5.191,00 | 70,20M |
| 2026-07-16 | ¥5.961,00 | -6,27 % | ¥6.123,00 | ¥6.145,00 | ¥5.858,00 | 46,79M |
| 2026-07-15 | ¥6.360,00 | -3,26 % | ¥6.450,00 | ¥6.660,00 | ¥6.311,00 | 47,46M |
| 2026-07-14 | ¥6.574,00 | +3,30 % | ¥6.181,00 | ¥6.574,00 | ¥6.018,00 | 62,13M |
| 2026-07-13 | ¥6.364,00 | -0,09 % | ¥6.370,00 | ¥6.542,00 | ¥6.231,00 | 47,11M |
| 2026-07-10 | ¥6.370,00 | +10,65 % | ¥6.021,00 | ¥6.556,00 | ¥6.004,00 | 72,26M |
| 2026-07-09 | ¥5.757,00 | -0,10 % | ¥5.796,00 | ¥5.958,00 | ¥5.724,00 | 41,57M |
| 2026-07-08 | ¥5.763,00 | -0,14 % | ¥5.571,00 | ¥5.916,00 | ¥5.567,00 | 41,85M |
| 2026-07-07 | ¥5.771,00 | -3,48 % | ¥5.962,00 | ¥6.113,00 | ¥5.691,00 | 45,98M |
| 2026-07-06 | ¥5.979,00 | -3,08 % | ¥6.130,00 | ¥6.147,00 | ¥5.866,00 | 33,67M |
| 2026-07-03 | ¥6.169,00 | -0,42 % | ¥6.000,00 | ¥6.169,00 | ¥5.831,00 | 52,38M |
| 2026-07-02 | ¥6.195,00 | +3,25 % | ¥5.757,00 | ¥6.266,00 | ¥5.741,00 | 73,63M |
| 2026-07-01 | ¥6.000,00 | +0,62 % | ¥6.089,00 | ¥6.239,00 | ¥5.975,00 | 40,04M |
| 2026-06-30 | ¥5.963,00 | +1,17 % | ¥5.968,00 | ¥6.047,00 | ¥5.711,00 | 59,81M |
| 2026-06-29 | ¥5.894,00 | -5,33 % | ¥6.320,00 | ¥6.322,00 | ¥5.828,00 | 61,18M |
| 2026-06-26 | ¥6.226,00 | -12,53 % | ¥6.412,00 | ¥6.489,00 | ¥6.114,00 | 71,84M |
| 2026-06-25 | ¥7.118,00 | +7,90 % | ¥6.797,00 | ¥7.188,00 | ¥6.401,00 | 83,41M |
| 2026-06-24 | ¥6.597,00 | +1,29 % | ¥6.521,00 | ¥6.723,00 | ¥6.356,00 | 45,87M |
| 2026-06-23 | ¥6.513,00 | -10,09 % | ¥6.944,00 | ¥6.977,00 | ¥6.500,00 | 52,83M |
| 2026-06-22 | ¥7.244,00 | +1,87 % | ¥7.300,00 | ¥7.394,00 | ¥7.104,00 | 44,99M |
| 2026-06-19 | ¥7.111,00 | -1,08 % | ¥7.339,00 | ¥7.562,00 | ¥7.087,00 | 79,51M |
| 2026-06-18 | ¥7.189,00 | +4,49 % | ¥7.128,00 | ¥7.294,00 | ¥7.051,00 | 64,31M |
| 2026-06-17 | ¥6.880,00 | -3,13 % | ¥6.920,00 | ¥6.948,00 | ¥6.730,00 | 48,83M |
| 2026-06-16 | ¥7.102,00 | -0,52 % | ¥7.150,00 | ¥7.188,00 | ¥6.854,00 | 61,60M |
| 2026-06-15 | ¥7.139,00 | +10,31 % | ¥7.108,00 | ¥7.327,00 | ¥7.010,00 | 71,00M |
| 2026-06-12 | ¥6.472,00 | +1,54 % | ¥6.650,00 | ¥6.797,00 | ¥6.373,00 | 75,32M |
| 2026-06-11 | ¥6.374,00 | -1,35 % | ¥6.066,00 | ¥6.529,00 | ¥5.977,00 | 65,53M |
| 2026-06-10 | ¥6.461,00 | -8,33 % | ¥6.714,00 | ¥6.730,00 | ¥6.315,00 | 65,33M |
| 2026-06-09 | ¥7.048,00 | +1,03 % | ¥7.150,00 | ¥7.175,00 | ¥6.691,00 | 67,34M |
| 2026-06-08 | ¥6.976,00 | -6,06 % | ¥6.676,00 | ¥7.022,00 | ¥6.641,00 | 64,17M |
| 2026-06-05 | ¥7.426,00 | +0,66 % | ¥7.140,00 | ¥7.583,00 | ¥7.105,00 | 62,90M |
| 2026-06-04 | ¥7.377,00 | -11,28 % | ¥8.001,00 | ¥8.099,00 | ¥7.363,00 | 76,53M |
| 2026-06-03 | ¥8.315,00 | -3,67 % | ¥8.800,00 | ¥8.800,00 | ¥8.180,00 | 73,01M |
| 2026-06-02 | ¥8.632,00 | +1,07 % | ¥9.000,00 | ¥9.074,00 | ¥8.261,00 | 132,03M |
| 2026-06-01 | ¥8.541,00 | +14,02 % | ¥7.498,00 | ¥8.626,00 | ¥7.482,00 | 100,91M |
| 2026-05-29 | ¥7.491,00 | +5,14 % | ¥7.548,00 | ¥7.710,00 | ¥7.321,00 | 81,18M |
| 2026-05-28 | ¥7.125,00 | -2,02 % | ¥7.100,00 | ¥7.220,00 | ¥6.861,00 | 79,06M |
| 2026-05-27 | ¥7.272,00 | -7,26 % | ¥8.020,00 | ¥8.038,00 | ¥7.262,00 | 103,22M |
| 2026-05-26 | ¥7.841,00 | +10,91 % | ¥7.021,00 | ¥8.000,00 | ¥7.008,00 | 111,53M |
| 2026-05-25 | ¥7.070,00 | +4,63 % | ¥6.750,00 | ¥7.276,00 | ¥6.642,00 | 91,62M |
| 2026-05-22 | ¥6.757,00 | +11,89 % | ¥6.700,00 | ¥6.881,00 | ¥6.614,00 | 103,28M |