9984.T: SoftBank Group Corp. Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 117.4994

CLOSE 117.2921

Low

LOW 50.88

High

HIGH 307.08

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	56.46	56.46	56.46	56.46
01/02/2003	56.46	56.46	56.46	56.46
01/03/2003	56.46	56.46	56.46	56.46
01/06/2003	57.67	58.38	57.29	57.79
01/07/2003	56.46	58.83	56.17	56.46
01/08/2003	53.92	55.79	53.54	53.92
01/09/2003	51.67	52.71	50.88	51.75
01/10/2003	52.42	52.92	51.42	52.42
01/13/2003	52.42	52.42	52.42	52.42
01/14/2003	53.29	53.79	51.83	53.29
01/15/2003	53.75	54.58	52.75	54.54
01/16/2003	53.38	54.38	53.25	53.38
01/17/2003	55.21	55.58	52.54	55.21
01/20/2003	55.79	56.58	54.25	55.79
01/21/2003	55.79	56.17	54.46	55.79
01/22/2003	58.33	58.46	55.5	58.33
01/23/2003	60.04	60.38	58.79	60.04
01/24/2003	63.25	64.08	60.46	63.25
01/27/2003	64.25	65.67	62.75	64.25
01/28/2003	61.92	63.29	61.71	61.92
01/29/2003	62.5	62.5	59.29	59.42
01/30/2003	61.96	61.96	59.67	61.96
01/31/2003	64.29	65.29	61.42	64.29
02/03/2003	68.5	69.13	65.83	68.5
02/04/2003	71.46	72.83	70.42	71.46
02/05/2003	70.04	72.71	69.75	70.04
02/06/2003	69.58	71.46	68.92	69.58
02/07/2003	72.58	73.63	69.17	72.58
02/10/2003	70.42	73.5	70.42	70.42
02/11/2003	70.42	70.42	70.42	70.42
02/12/2003	71.42	72.04	70.38	71.42
02/13/2003	70.63	71.75	70.25	70.63
02/14/2003	68.17	71.33	67.58	68.17
02/17/2003	68.92	70.42	68.71	68.92
02/18/2003	68.38	69.29	67.75	68.38
02/19/2003	67.42	69.13	66.92	67.42
02/20/2003	70	70.33	66.33	70
02/21/2003	71.25	71.46	67.46	68.08
02/24/2003	67.46	68.33	66.75	67.46
02/25/2003	66.46	68.29	66.13	66.88
02/26/2003	66.38	67.67	65.83	66.38
02/27/2003	63.67	66.21	63	63.67
02/28/2003	65.08	65.71	63.79	65.08
03/03/2003	72.08	72.25	68.67	72.08
03/04/2003	70.25	71.75	69.79	70.25
03/05/2003	67.5	69.42	66.5	67.5
03/06/2003	65	67.46	64.71	65
03/07/2003	61.88	64.75	61.79	61.88
03/10/2003	58.83	59.88	56.38	58.42
03/11/2003	58.96	61.17	56.5	58.96
03/12/2003	63.17	63.58	59.79	63.17
03/13/2003	61.42	64	60.75	61.42
03/14/2003	63.17	63.17	63.17	63.17
03/17/2003	57.21	60.83	57.21	57.21
03/18/2003	59.08	60.96	59.04	59.08
03/19/2003	59.58	59.79	56.71	59.58
03/20/2003	59.83	60.83	58.58	59.83
03/21/2003	59.58	59.58	59.58	59.58
03/24/2003	62.08	62.5	61.29	62.08
03/25/2003	59.38	60.63	58.88	59.38
03/26/2003	59.5	60.96	59.46	59.5
03/27/2003	59.92	60.83	59	60.25
03/28/2003	59.42	60.29	59.17	59.42
03/31/2003	57.5	58.58	57.5	57.5
04/01/2003	56.67	58.25	56.58	57.13
04/02/2003	57.71	57.92	56.75	57.92
04/03/2003	57.08	59.25	57.08	57.08
04/04/2003	57.29	57.79	56.29	57.29
04/07/2003	59.38	59.42	57.42	59.38
04/08/2003	57.71	58.54	57.5	57.71
04/09/2003	57.08	58.13	56.58	57.08
04/10/2003	55	56.88	54.33	55
04/11/2003	54.29	55	53.75	54.29
04/14/2003	52.79	55.21	52.54	52.79
04/15/2003	55.13	55.38	53.21	55.13
04/16/2003	55.29	56.79	54.63	55.29
04/17/2003	54.17	54.96	54.17	54.58
04/18/2003	55.79	55.79	55.04	55.04
04/21/2003	55.88	57.92	55.04	57.54
04/22/2003	55.29	55.29	55.29	55.29
04/23/2003	54.79	56.04	54.38	54.79
04/24/2003	55.17	55.67	54.54	55.17
04/25/2003	56.21	56.96	55	56.21
04/28/2003	55.38	56.13	53.83	53.96
04/29/2003	53.96	53.96	53.96	53.96
04/30/2003	55.71	55.88	54	55.71
05/01/2003	55.38	57.5	55.04	57
05/02/2003	57.08	57.29	56.13	56.83
05/05/2003	56.83	56.83	56.83	56.83
05/06/2003	57.5	65	57.42	64.17
05/07/2003	55.71	55.71	55.71	55.71
05/08/2003	67.42	70.42	66.46	67.08
05/09/2003	67.5	69.96	66.38	67.96
05/12/2003	65.42	65.58	60.75	61.46
05/13/2003	61.67	63.25	60.54	61.25
05/14/2003	61.75	62.83	61.25	62.67
05/15/2003	63.25	63.25	61.96	63.13
05/16/2003	63.96	68.67	63.54	68.67
05/19/2003	68.67	70.21	66.25	67.54
05/20/2003	66.67	68.71	66.38	66.42
05/21/2003	67.29	69.75	67.08	68.96
05/22/2003	70.42	71.33	68.63	69.17
05/23/2003	69.92	70.25	67.63	68.5
05/26/2003	68.33	69.08	67.42	68.5
05/27/2003	68.04	68.04	65.08	65.08
05/28/2003	66.67	68.17	65.5	67.71
05/29/2003	67.71	68.25	66.29	66.29
05/30/2003	65.88	66.67	65.38	66.58
06/02/2003	67.83	67.88	66.46	67.17
06/03/2003	66.75	67.04	65.63	66.25
06/04/2003	65.83	67.42	65.54	65.83
06/05/2003	65.96	66.25	63.83	64.38
06/06/2003	64.58	65.83	63.42	64.5
06/09/2003	65.42	68.58	65	67.88
06/10/2003	66.67	67.67	66.29	67.08
06/11/2003	68.29	68.71	67.38	67.75
06/12/2003	68.75	70.67	68	68.33
06/13/2003	68.96	69.25	67.54	67.58
06/16/2003	66.67	66.88	65.83	65.83
06/17/2003	68.29	68.33	66.04	66.92
06/18/2003	67.92	69.79	67.38	68.5
06/19/2003	69.88	73.5	68.75	73.46
06/20/2003	72.5	75.13	72.08	74.21
06/23/2003	77.08	77.63	76.17	77.5
06/24/2003	75.83	76.88	75	75.38
06/25/2003	75.96	77.08	75.5	76.71
06/26/2003	77.96	80	77.33	80
06/27/2003	81.58	89.38	80.71	88.96
06/30/2003	89.58	105.42	87.29	94.79
07/01/2003	103.13	104.58	97.08	98.33
07/02/2003	101.67	102.92	96.67	98.96
07/03/2003	101.67	108.75	97.29	103.96
07/04/2003	102.29	111.25	101.04	111.25
07/07/2003	116.25	127.92	111.25	111.25
07/08/2003	144.58	148.75	137.5	148.75
07/09/2003	145.42	161.25	138.75	148.75
07/10/2003	145	147.5	135.42	135.42
07/11/2003	127.08	130.42	117.08	120
07/14/2003	125.42	133.33	123.54	133.33
07/15/2003	141.67	144.17	127.92	128.33
07/16/2003	132.5	137.92	121.88	136.25
07/17/2003	127.92	130.83	125	126.67
07/18/2003	128.75	134.58	127.92	131.25
07/21/2003	131.25	131.25	131.25	131.25
07/22/2003	135.42	146.25	132.92	146.25
07/23/2003	150.42	154.17	144.17	145
07/24/2003	147.08	150.83	142.5	145.83
07/25/2003	145.83	149.17	142.5	146.25
07/28/2003	151.25	154.17	150	152.92
07/29/2003	156.67	159.17	152.08	153.33
07/30/2003	151.25	153.33	146.67	146.67
07/31/2003	147.5	148.33	138.33	145
08/01/2003	148.75	150.83	144.17	147.5
08/04/2003	142.5	143.33	139.58	140
08/05/2003	140.83	142.08	134.17	137.92
08/06/2003	131.67	142.5	131.25	142.5
08/07/2003	140.83	144.17	133.33	133.33
08/08/2003	135	138.33	130.42	135
08/11/2003	138.75	138.75	132.5	135
08/12/2003	135.83	138.75	132.5	135
08/13/2003	138.75	140.83	135.83	137.5
08/14/2003	136.67	139.58	135	136.25
08/15/2003	142.92	142.92	136.67	139.58
08/18/2003	138.33	144.58	137.92	144.58
08/19/2003	148.75	150.42	144.58	144.58
08/20/2003	147.92	147.92	143.75	147.08
08/21/2003	143.75	146.25	142.08	144.58
08/22/2003	145	148.75	144.17	145
08/25/2003	146.25	147.5	140.83	141.67
08/26/2003	140	145	138.75	141.67
08/27/2003	145.42	148.33	142.92	145
08/28/2003	144.17	144.58	139.58	143.33
08/29/2003	141.67	143.33	140	142.5
09/01/2003	143.75	146.25	142.5	142.5
09/02/2003	146.67	165.42	144.58	144.58
09/03/2003	177.92	185.83	164.17	165.83
09/04/2003	172.08	174.17	163.33	165.42
09/05/2003	166.25	167.92	157.92	164.58
09/08/2003	162.5	182.92	161.25	179.17
09/09/2003	185.42	187.5	165.42	165.42
09/10/2003	175.42	184.17	172.5	184.17
09/11/2003	180.83	192.92	179.17	180.83
09/12/2003	185.83	187.5	181.25	186.67
09/15/2003	186.67	186.67	186.67	186.67
09/16/2003	188.33	194.17	180.83	180.83
09/17/2003	202.5	206.67	196.25	196.25
09/18/2003	196.67	205	196.25	196.25
09/19/2003	210.42	211.25	200	202.92
09/22/2003	198.75	204.17	196.67	204.17
09/23/2003	197.08	197.08	197.08	197.08
09/24/2003	202.08	204.17	179.17	197.08
09/25/2003	183.75	191.67	176.67	191.67
09/26/2003	175.83	190.42	175.83	180
09/29/2003	191.67	197.5	188.33	196.67
09/30/2003	202.08	202.92	196.25	196.67
10/01/2003	198.33	199.17	193.33	198.75
10/02/2003	202.5	205	199.58	200.83
10/03/2003	201.25	201.67	195.83	197.92
10/06/2003	198.75	200.83	193.75	193.75
10/07/2003	195.42	214.58	190.83	214.58
10/08/2003	214.58	223.33	209.58	210.83
10/09/2003	222.92	227.5	220.83	224.58
10/10/2003	225.83	227.5	220.83	224.58
10/13/2003	228.75	250.42	226.67	248.75
10/14/2003	257.08	263.75	251.25	251.25
10/15/2003	255.42	292.91	252.5	292.91
10/16/2003	255.42	292.92	252.08	292.92
10/17/2003	287.5	307.08	251.25	251.25
10/20/2003	287.5	303.33	256.67	265
10/21/2003	287.5	287.5	255	255
10/22/2003	238.33	240.83	213.33	213.33
10/23/2003	238.33	255	213.33	255
10/24/2003	221.67	233.75	209.58	213.33
10/27/2003	249.17	251.25	232.08	235.83
10/28/2003	244.17	245.42	230	237.5
10/29/2003	235.42	236.25	225.42	229.58
10/30/2003	229.58	240	228.75	235.42
10/31/2003	229.58	240	228.75	235.42
11/03/2003	247.92	248.33	238.75	241.25
11/04/2003	237.08	238.33	228.33	233.75
11/05/2003	230	231.25	212.5	214.17
11/06/2003	230	230	215.42	224.58
11/07/2003	217.08	225	211.67	224.58
11/10/2003	179.58	179.58	179.58	179.58
11/11/2003	179.58	200.42	179.58	200.42
11/12/2003	183.33	189.17	172.5	179.58
11/13/2003	187.5	192.08	185	186.25
11/14/2003	182.08	183.33	165.42	166.67
11/17/2003	147.92	164.17	133.75	162.5
11/18/2003	147.92	164.17	133.75	162.5
11/19/2003	147.92	147.92	147.92	147.92
11/20/2003	156.25	159.58	149.17	157.92
11/21/2003	154.17	160	151.67	158.33
11/24/2003	158.33	158.33	158.33	158.33
11/25/2003	166.67	175.42	165.83	173.33
11/26/2003	171.25	187.08	170.42	178.75
11/27/2003	182.92	186.67	180.42	182.5
11/28/2003	181.25	182.08	172.92	172.92
12/01/2003	164.58	180.42	164.58	179.58
12/02/2003	183.75	186.25	177.08	178.75
12/03/2003	180.42	185.42	177.92	184.17
12/04/2003	185.83	186.67	181.67	183.33
12/05/2003	180.83	181.25	177.92	178.75
12/08/2003	175	175.83	165.42	165.83
12/09/2003	162.08	168.75	160.83	167.08
12/10/2003	157.92	159.17	153.33	154.17
12/11/2003	146.25	152.92	144.58	150.42
12/12/2003	137.92	139.58	129.58	129.58
12/15/2003	130.42	140.83	130	140.83
12/16/2003	132.5	137.5	131.25	133.33
12/17/2003	131.67	132.92	127.5	128.75
12/18/2003	124.58	126.67	119.17	121.25
12/19/2003	121.88	122.92	119.17	120.42
12/22/2003	127.92	128.33	123.96	124.79
12/23/2003	124.79	124.79	124.79	124.79
12/24/2003	132.5	133.33	129.58	130
12/25/2003	135	137.08	134.58	137.08
12/26/2003	135.83	137.5	133.75	134.58
12/29/2003	135	138.75	134.58	137.08
12/30/2003	139.58	139.58	136.67	136.67
12/31/2003	136.67	136.67	136.67	136.67

Menu

Create your free account now!

9984.T: SoftBank Group Corp. Historical Data

2003 Historical Chart

Average

Low

High