9984.T
SoftBank Group Corp.
06:30:00
7111 ¥
0.0000 (%0.00)
Previous Close: 7189
Day Low₺7087
Day High₺7562
9984.T: SoftBank Group Corp. Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 222.1548
CLOSE 222.2945
Low
LOW 137.88
High
HIGH 285
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2009 | 204.13 | 206.75 | 199.88 | 200.5 |
| 01/06/2009 | 201 | 202.63 | 196.38 | 199 |
| 01/07/2009 | 197.75 | 199.25 | 190 | 194.13 |
| 01/08/2009 | 192 | 192.13 | 187.88 | 188.5 |
| 01/09/2009 | 191.25 | 195 | 183.88 | 193.13 |
| 01/13/2009 | 187.5 | 192.63 | 185.88 | 188.13 |
| 01/14/2009 | 188.25 | 193.5 | 185.63 | 189.88 |
| 01/15/2009 | 185 | 185 | 174.25 | 174.75 |
| 01/16/2009 | 176.88 | 177.63 | 169.13 | 173.75 |
| 01/19/2009 | 175.38 | 176.75 | 172.25 | 175.25 |
| 01/20/2009 | 172.5 | 173.13 | 162.5 | 162.75 |
| 01/21/2009 | 157.25 | 167.13 | 156.38 | 162.5 |
| 01/22/2009 | 165 | 165.75 | 157.75 | 165.63 |
| 01/23/2009 | 165.13 | 165.13 | 158.75 | 159 |
| 01/26/2009 | 158.5 | 162.63 | 157.63 | 159.13 |
| 01/27/2009 | 160.75 | 170.13 | 158.75 | 169.88 |
| 01/28/2009 | 168.25 | 174.13 | 167.25 | 173 |
| 01/29/2009 | 176.38 | 177.5 | 173 | 175.38 |
| 01/30/2009 | 172 | 177 | 170.75 | 176.75 |
| 02/02/2009 | 175.5 | 176.5 | 164.5 | 164.5 |
| 02/03/2009 | 162.13 | 173.75 | 161.88 | 166.63 |
| 02/04/2009 | 167.5 | 171.38 | 166 | 170.75 |
| 02/05/2009 | 170 | 173.25 | 167.88 | 172.38 |
| 02/06/2009 | 177.75 | 184.88 | 177.75 | 184.88 |
| 02/09/2009 | 187 | 188 | 177.75 | 178 |
| 02/10/2009 | 180.25 | 182.5 | 177.63 | 178.5 |
| 02/12/2009 | 175.13 | 177 | 173.13 | 175 |
| 02/13/2009 | 176.25 | 177.75 | 173.13 | 174.75 |
| 02/16/2009 | 174.63 | 176.25 | 172.13 | 176.13 |
| 02/17/2009 | 174 | 175.75 | 167.25 | 168.88 |
| 02/18/2009 | 163.88 | 165.25 | 161.5 | 162.13 |
| 02/19/2009 | 162.63 | 165.25 | 159.25 | 159.63 |
| 02/20/2009 | 160 | 161.75 | 152.38 | 155.88 |
| 02/23/2009 | 150 | 152.5 | 146.13 | 148.13 |
| 02/24/2009 | 142.5 | 144.5 | 139.5 | 140.5 |
| 02/25/2009 | 145.5 | 145.75 | 137.88 | 143.63 |
| 02/26/2009 | 143.63 | 146.38 | 142.13 | 142.75 |
| 02/27/2009 | 143.38 | 150 | 142.75 | 150 |
| 03/02/2009 | 147.5 | 151.88 | 145.25 | 149.38 |
| 03/03/2009 | 146.25 | 147.63 | 144.13 | 144.13 |
| 03/04/2009 | 143.75 | 149.88 | 142.38 | 149.88 |
| 03/05/2009 | 150.88 | 152.63 | 148.5 | 151.13 |
| 03/06/2009 | 148.63 | 151.25 | 146.5 | 148.25 |
| 03/09/2009 | 149 | 153.13 | 144.5 | 144.5 |
| 03/10/2009 | 143.75 | 148.13 | 142.88 | 147.75 |
| 03/11/2009 | 152.5 | 154.25 | 150.5 | 154.25 |
| 03/12/2009 | 151 | 151.25 | 140.63 | 140.63 |
| 03/13/2009 | 147.38 | 149.63 | 144.88 | 149.63 |
| 03/16/2009 | 147.13 | 151.63 | 146.63 | 149 |
| 03/17/2009 | 148.25 | 152.13 | 147.25 | 151.88 |
| 03/18/2009 | 153.5 | 157.13 | 149.75 | 151.88 |
| 03/19/2009 | 150.38 | 153.75 | 149.63 | 153.13 |
| 03/23/2009 | 154.88 | 162.38 | 153.75 | 162.38 |
| 03/24/2009 | 168.75 | 169.5 | 165.63 | 168.63 |
| 03/25/2009 | 167.75 | 169.13 | 163.5 | 168 |
| 03/26/2009 | 166.88 | 173.38 | 166.5 | 173.13 |
| 03/27/2009 | 174.5 | 177.38 | 172.25 | 172.63 |
| 03/30/2009 | 172.5 | 173.75 | 163.5 | 164.13 |
| 03/31/2009 | 162.25 | 166.25 | 156.25 | 157 |
| 04/01/2009 | 159.5 | 166.88 | 159 | 166.88 |
| 04/02/2009 | 168.88 | 172.88 | 168.25 | 172.5 |
| 04/03/2009 | 176.88 | 178.63 | 174.75 | 176.88 |
| 04/06/2009 | 180.75 | 184.63 | 179.88 | 184 |
| 04/07/2009 | 183.5 | 187.88 | 181.13 | 186.75 |
| 04/08/2009 | 186.88 | 194.88 | 186 | 191.38 |
| 04/09/2009 | 192.13 | 194.38 | 187.75 | 193.5 |
| 04/10/2009 | 197.25 | 197.38 | 188 | 190.25 |
| 04/13/2009 | 193.75 | 199.38 | 190.5 | 190.5 |
| 04/14/2009 | 189.5 | 193.38 | 187.13 | 189.63 |
| 04/15/2009 | 189.75 | 191.13 | 187.75 | 189.75 |
| 04/16/2009 | 191.25 | 194.88 | 188.88 | 189.75 |
| 04/17/2009 | 189.25 | 193 | 189.25 | 191.63 |
| 04/20/2009 | 189.75 | 190.88 | 186.5 | 187.88 |
| 04/21/2009 | 184.13 | 190.13 | 183.88 | 189.25 |
| 04/22/2009 | 189.38 | 190.63 | 187.63 | 188.63 |
| 04/23/2009 | 189.63 | 194.38 | 188.25 | 193.63 |
| 04/24/2009 | 191.63 | 192.75 | 188.75 | 189.88 |
| 04/27/2009 | 189.38 | 192 | 188.13 | 189.25 |
| 04/28/2009 | 189.25 | 190.25 | 187.38 | 187.38 |
| 04/30/2009 | 189.75 | 194.88 | 189.75 | 193.75 |
| 05/01/2009 | 200 | 217.38 | 199.13 | 214.63 |
| 05/07/2009 | 225.88 | 231.5 | 223.75 | 228.13 |
| 05/08/2009 | 230.5 | 230.88 | 226.25 | 227.88 |
| 05/11/2009 | 224.13 | 230 | 224 | 225.13 |
| 05/12/2009 | 225.63 | 229 | 224.63 | 225.13 |
| 05/13/2009 | 225 | 229 | 224.13 | 226 |
| 05/14/2009 | 220.25 | 223.25 | 217.63 | 217.88 |
| 05/15/2009 | 214.88 | 220.5 | 214.13 | 217.88 |
| 05/18/2009 | 217.88 | 218 | 211.5 | 212.75 |
| 05/19/2009 | 219 | 220.25 | 217.25 | 217.5 |
| 05/20/2009 | 220.63 | 221.88 | 217.75 | 217.88 |
| 05/21/2009 | 218.38 | 219 | 213.63 | 214.5 |
| 05/22/2009 | 211.5 | 215.5 | 210.38 | 213.25 |
| 05/25/2009 | 213.38 | 217.5 | 213 | 217.5 |
| 05/26/2009 | 218.25 | 224.5 | 215.75 | 223.38 |
| 05/27/2009 | 225.88 | 228.5 | 223.13 | 224.13 |
| 05/28/2009 | 220.88 | 222.38 | 217.88 | 220 |
| 05/29/2009 | 218.5 | 219.38 | 214.25 | 216.88 |
| 06/01/2009 | 217.5 | 221 | 214.75 | 220 |
| 06/02/2009 | 222.5 | 222.63 | 218 | 218 |
| 06/03/2009 | 217.75 | 218.5 | 215.63 | 217.63 |
| 06/04/2009 | 217.63 | 223 | 216.25 | 221.75 |
| 06/05/2009 | 223.75 | 224.25 | 218.5 | 222.75 |
| 06/08/2009 | 223.88 | 225 | 221.38 | 224.75 |
| 06/09/2009 | 226.25 | 235.75 | 225.63 | 229.75 |
| 06/10/2009 | 231.75 | 242.13 | 231 | 241.75 |
| 06/11/2009 | 245.5 | 246 | 236.88 | 238.5 |
| 06/12/2009 | 242.25 | 245.13 | 237.88 | 241.38 |
| 06/15/2009 | 241.5 | 243.75 | 238.25 | 239 |
| 06/16/2009 | 235.13 | 237.38 | 232.75 | 232.88 |
| 06/17/2009 | 231.25 | 232.75 | 228.63 | 230.25 |
| 06/18/2009 | 230.25 | 232.75 | 226.88 | 228 |
| 06/19/2009 | 227.5 | 231 | 224.25 | 224.88 |
| 06/22/2009 | 221.88 | 223.5 | 218.13 | 219.5 |
| 06/23/2009 | 213.25 | 216.25 | 212.5 | 213.13 |
| 06/24/2009 | 216.88 | 228.25 | 215.5 | 226.75 |
| 06/25/2009 | 230.5 | 233.63 | 228.75 | 229.25 |
| 06/26/2009 | 230.25 | 234.13 | 226.63 | 233.25 |
| 06/29/2009 | 235 | 238.88 | 232.38 | 233.5 |
| 06/30/2009 | 238.13 | 238.88 | 235.13 | 235.25 |
| 07/01/2009 | 235 | 237.88 | 233.25 | 235.25 |
| 07/02/2009 | 233.75 | 234.88 | 231.25 | 233.63 |
| 07/03/2009 | 228.25 | 232 | 227.13 | 232 |
| 07/06/2009 | 228.25 | 233.38 | 227.75 | 231.25 |
| 07/07/2009 | 230 | 232.5 | 229.5 | 230.38 |
| 07/08/2009 | 227.25 | 228.63 | 217.5 | 219.25 |
| 07/09/2009 | 217 | 224.25 | 215.5 | 218.63 |
| 07/10/2009 | 220.5 | 220.5 | 213.63 | 214.63 |
| 07/13/2009 | 213.38 | 218.75 | 208.75 | 209.38 |
| 07/14/2009 | 212.63 | 214.63 | 210.63 | 212.88 |
| 07/15/2009 | 210 | 212.13 | 207.75 | 208.38 |
| 07/16/2009 | 215.88 | 216 | 210.25 | 211.5 |
| 07/17/2009 | 212.88 | 218.63 | 212.38 | 217.25 |
| 07/21/2009 | 222.5 | 225.5 | 220 | 225.5 |
| 07/22/2009 | 223.13 | 231.38 | 222.88 | 231 |
| 07/23/2009 | 230.63 | 234 | 228.38 | 231.88 |
| 07/24/2009 | 233.88 | 234.63 | 229.13 | 230.88 |
| 07/27/2009 | 235.63 | 241.5 | 233.75 | 239.63 |
| 07/28/2009 | 240.5 | 243 | 237.38 | 239.25 |
| 07/29/2009 | 241.38 | 255 | 240.75 | 249.75 |
| 07/30/2009 | 251.25 | 255 | 247.38 | 254.38 |
| 07/31/2009 | 258.13 | 260.63 | 248.25 | 251.88 |
| 08/03/2009 | 250 | 252.5 | 247 | 247 |
| 08/04/2009 | 248.5 | 250.63 | 244.63 | 245.5 |
| 08/05/2009 | 247.38 | 250.63 | 245 | 245.88 |
| 08/06/2009 | 249.13 | 253.13 | 248.63 | 250.63 |
| 08/07/2009 | 251.25 | 253.13 | 245.5 | 248.5 |
| 08/10/2009 | 250.63 | 256.88 | 249.63 | 256.88 |
| 08/11/2009 | 256.88 | 261.88 | 255 | 261.25 |
| 08/12/2009 | 258.75 | 260.63 | 256.25 | 257.5 |
| 08/13/2009 | 259.38 | 260.63 | 257.5 | 260 |
| 08/14/2009 | 262.5 | 266.88 | 260 | 260.63 |
| 08/17/2009 | 260.63 | 261.88 | 254.38 | 255 |
| 08/18/2009 | 250 | 254.38 | 247.75 | 253.75 |
| 08/19/2009 | 251.25 | 252.5 | 248.88 | 250 |
| 08/20/2009 | 249 | 255 | 248.5 | 253.75 |
| 08/21/2009 | 250.63 | 251.88 | 248.38 | 250 |
| 08/24/2009 | 253.75 | 256.25 | 253.13 | 255.63 |
| 08/25/2009 | 256.88 | 258.75 | 251.25 | 252.5 |
| 08/26/2009 | 253.75 | 265 | 253.13 | 264.38 |
| 08/27/2009 | 261.88 | 263.75 | 259.38 | 260.63 |
| 08/28/2009 | 263.13 | 264.38 | 258.13 | 260 |
| 08/31/2009 | 263.75 | 268.75 | 258.13 | 260.63 |
| 09/01/2009 | 260.63 | 265.63 | 258.75 | 262.5 |
| 09/02/2009 | 254.38 | 257.5 | 253.75 | 255.63 |
| 09/03/2009 | 255 | 257.5 | 252.5 | 255.63 |
| 09/04/2009 | 256.88 | 258.75 | 252.5 | 253.75 |
| 09/07/2009 | 256.88 | 258.13 | 254.38 | 257.5 |
| 09/08/2009 | 256.88 | 261.25 | 255.63 | 261.25 |
| 09/09/2009 | 256.25 | 260 | 255.63 | 256.88 |
| 09/10/2009 | 258.75 | 263.75 | 257.5 | 263.75 |
| 09/11/2009 | 263.75 | 263.75 | 258.75 | 260 |
| 09/14/2009 | 260 | 262.5 | 255 | 255.63 |
| 09/15/2009 | 256.88 | 256.88 | 250.63 | 251.88 |
| 09/16/2009 | 253.13 | 255.63 | 251.25 | 251.88 |
| 09/17/2009 | 255 | 255.63 | 252.5 | 255.63 |
| 09/18/2009 | 252.5 | 255 | 249 | 252.5 |
| 09/21/2009 | 252.5 | 252.5 | 252.5 | 252.5 |
| 09/24/2009 | 248.88 | 255 | 248.88 | 251.25 |
| 09/25/2009 | 249.75 | 250.63 | 242.5 | 244.38 |
| 09/28/2009 | 238.75 | 242.13 | 237.88 | 239.63 |
| 09/29/2009 | 241.25 | 245.38 | 241.25 | 245.13 |
| 09/30/2009 | 246.25 | 247.75 | 243 | 246.63 |
| 10/01/2009 | 245.88 | 246.13 | 239.25 | 242 |
| 10/02/2009 | 237.5 | 238.75 | 236.25 | 237 |
| 10/05/2009 | 237 | 244.25 | 237 | 242.38 |
| 10/06/2009 | 245.13 | 250.63 | 243.63 | 243.75 |
| 10/07/2009 | 245 | 247 | 241.38 | 242.13 |
| 10/08/2009 | 245.88 | 247.38 | 244.13 | 246 |
| 10/09/2009 | 249 | 254.38 | 246.25 | 254.38 |
| 10/13/2009 | 254.38 | 256.88 | 251.88 | 254.38 |
| 10/14/2009 | 253.75 | 260.63 | 253.13 | 256.88 |
| 10/15/2009 | 259.38 | 261.88 | 258.75 | 261.25 |
| 10/16/2009 | 260 | 262.5 | 256.88 | 258.75 |
| 10/19/2009 | 256.25 | 260.63 | 253.75 | 259.38 |
| 10/20/2009 | 260.63 | 265 | 260 | 264.38 |
| 10/21/2009 | 264.38 | 271.88 | 263.13 | 271.25 |
| 10/22/2009 | 268.75 | 273.75 | 268.13 | 269.38 |
| 10/23/2009 | 271.88 | 280 | 271.88 | 273.75 |
| 10/26/2009 | 275 | 278.75 | 272.5 | 276.88 |
| 10/27/2009 | 278.13 | 283.75 | 271.88 | 271.88 |
| 10/28/2009 | 268.75 | 270 | 262.5 | 262.5 |
| 10/29/2009 | 258.13 | 265.63 | 257.5 | 262.5 |
| 10/30/2009 | 272.5 | 272.5 | 264.38 | 271.88 |
| 11/02/2009 | 266.88 | 268.75 | 263.13 | 266.25 |
| 11/04/2009 | 266.25 | 269.38 | 263.75 | 266.88 |
| 11/05/2009 | 265 | 271.25 | 265 | 266.25 |
| 11/06/2009 | 268.75 | 269.38 | 263.75 | 267.5 |
| 11/09/2009 | 266.25 | 269.38 | 264.38 | 268.13 |
| 11/10/2009 | 271.88 | 278.75 | 271.88 | 273.75 |
| 11/11/2009 | 272.5 | 278.13 | 271.25 | 276.25 |
| 11/12/2009 | 276.88 | 285 | 272.5 | 275.63 |
| 11/13/2009 | 273.75 | 278.13 | 272.5 | 278.13 |
| 11/16/2009 | 279.38 | 283.75 | 273.75 | 274.38 |
| 11/17/2009 | 275.63 | 276.25 | 259.38 | 260.63 |
| 11/18/2009 | 261.25 | 265 | 256.88 | 260 |
| 11/19/2009 | 261.88 | 261.88 | 251.25 | 259.38 |
| 11/20/2009 | 256.25 | 266.88 | 256.25 | 263.13 |
| 11/24/2009 | 266.25 | 267.5 | 260.63 | 260.63 |
| 11/25/2009 | 258.13 | 266.25 | 256.88 | 265 |
| 11/26/2009 | 262.5 | 268.75 | 261.88 | 264.38 |
| 11/27/2009 | 259.38 | 261.25 | 251.88 | 253.13 |
| 11/30/2009 | 258.13 | 260 | 257.5 | 258.75 |
| 12/01/2009 | 253.75 | 263.75 | 253.13 | 262.5 |
| 12/02/2009 | 259.38 | 265 | 258.13 | 262.5 |
| 12/03/2009 | 264.38 | 270 | 264.38 | 270 |
| 12/04/2009 | 271.25 | 272.5 | 266.25 | 269.38 |
| 12/07/2009 | 270 | 272.5 | 267.5 | 270.63 |
| 12/08/2009 | 268.75 | 272.5 | 267.5 | 269.38 |
| 12/09/2009 | 268.13 | 268.75 | 265.63 | 266.88 |
| 12/10/2009 | 265 | 266.88 | 261.88 | 264.38 |
| 12/11/2009 | 268.13 | 270.63 | 263.13 | 270.63 |
| 12/14/2009 | 271.88 | 273.13 | 268.75 | 270.63 |
| 12/15/2009 | 272.5 | 272.5 | 270 | 270 |
| 12/16/2009 | 270 | 271.25 | 266.25 | 267.5 |
| 12/17/2009 | 265.63 | 270 | 265.63 | 266.88 |
| 12/18/2009 | 266.88 | 268.13 | 263.75 | 266.25 |
| 12/21/2009 | 265 | 267.5 | 264.38 | 266.25 |
| 12/22/2009 | 266.88 | 268.13 | 265.63 | 268.13 |
| 12/24/2009 | 266.25 | 270 | 266.25 | 269.38 |
| 12/25/2009 | 270 | 276.25 | 268.75 | 273.75 |
| 12/28/2009 | 274.38 | 277.5 | 272.5 | 276.25 |
| 12/29/2009 | 276.88 | 278.13 | 271.25 | 273.13 |
| 12/30/2009 | 274.38 | 275 | 271.25 | 271.25 |