SoftBank Corp. 9434
TSE · Japan · Communications
¥240.80-0.30 (-0.12%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥240.80 | -0.12% | ¥237.70 | ¥241.60 | ¥237.70 | 81.16M |
| 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 |