SoftBank Group Corp. 9984
TSE · Japan · Miscellaneous
¥6,701.00+271.00 (+4.21%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥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 |
| 2026-05-21 | ¥6,039.00 | +19.85% | ¥5,810.00 | ¥6,039.00 | ¥5,700.00 | 73.09M |