SoftBank Group

SFTBY
🏛️ usa →
63.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.41 21.41 20.96 21.16 0.2M
2022-12-29 21.15 21.35 20.80 21.32 0.1M
2022-12-28 21.46 21.47 20.96 20.96 0.1M
2022-12-27 22.20 22.20 21.42 21.42 0.1M
2022-12-23 21.40 21.69 21.30 21.69 0.2M
2022-12-22 21.59 21.80 21.13 21.40 0.2M
2022-12-21 21.79 22.10 21.64 21.99 0.2M
2022-12-20 21.53 21.78 21.43 21.61 0.3M
2022-12-19 22.08 22.38 21.72 21.84 0.1M
2022-12-16 22.20 22.20 21.81 21.86 0.1M
2022-12-15 22.82 22.90 21.85 22.23 0.8M
2022-12-14 23.05 23.09 22.58 22.88 0.2M
2022-12-13 22.70 23.38 22.70 22.94 0.1M
2022-12-12 22.55 22.72 22.51 22.72 0.2M
2022-12-09 22.55 22.63 22.30 22.37 0.2M
2022-12-08 22.10 22.58 22.10 22.45 0.3M
2022-12-07 21.50 21.82 21.50 21.77 0.2M
2022-12-06 21.79 21.79 21.18 21.28 0.3M
2022-12-05 22.11 22.34 21.56 21.66 0.2M
2022-12-02 22.39 22.59 22.13 22.54 0.1M
2022-12-01 22.02 22.50 21.87 22.10 0.1M
2022-11-30 21.20 22.15 21.15 22.04 0.3M
2022-11-29 21.30 21.53 21.21 21.38 0.1M
2022-11-28 21.62 21.80 21.51 21.51 0.1M
2022-11-25 22.19 22.19 21.62 21.82 0.0M
2022-11-23 21.40 21.87 21.40 21.81 0.2M
2022-11-22 21.03 21.78 21.03 21.47 0.2M
2022-11-21 21.20 21.50 21.20 21.28 0.3M
2022-11-18 21.30 21.94 21.30 21.58 0.3M
2022-11-17 22.20 22.69 22.20 22.69 0.1M
2022-11-16 22.94 22.94 22.32 22.48 0.2M
2022-11-15 22.00 22.25 21.90 22.06 0.4M
2022-11-14 21.60 21.85 21.41 21.50 0.6M
2022-11-11 23.29 24.00 23.28 23.97 0.3M
2022-11-10 23.87 24.85 23.87 24.85 0.8M
2022-11-09 23.60 23.90 23.51 23.51 0.6M
2022-11-08 23.50 23.93 23.50 23.73 0.6M
2022-11-07 22.85 22.85 22.13 22.65 0.5M
2022-11-04 21.71 22.65 21.71 22.55 0.5M
2022-11-03 21.84 22.30 21.84 22.20 0.6M
2022-11-02 22.73 22.76 22.18 22.18 0.5M
2022-11-01 22.26 22.39 21.94 22.05 0.6M
2022-10-31 21.33 21.50 21.30 21.50 0.5M
2022-10-28 20.10 20.84 20.10 20.77 0.3M
2022-10-27 20.70 20.82 20.49 20.55 0.3M
2022-10-26 20.27 20.81 20.17 20.55 0.5M
2022-10-25 19.86 20.27 19.86 20.27 0.3M
2022-10-24 19.23 19.32 18.94 19.28 0.9M
2022-10-21 18.99 19.71 18.83 19.68 0.2M
2022-10-20 19.05 19.63 19.05 19.29 0.2M
2022-10-19 19.07 19.10 18.72 18.85 0.4M
2022-10-18 18.86 18.87 18.46 18.53 0.6M
2022-10-17 18.77 19.00 18.70 18.95 0.4M
2022-10-14 19.15 19.15 18.46 18.48 0.4M
2022-10-13 18.42 19.12 17.95 18.77 0.6M
2022-10-12 18.89 18.89 18.61 18.74 0.2M
2022-10-11 18.64 18.87 18.37 18.65 0.7M
2022-10-10 18.43 18.46 18.11 18.26 0.6M
2022-10-07 18.88 19.23 18.34 18.34 0.3M
2022-10-06 18.99 19.37 18.58 18.70 0.3M
2022-10-05 18.50 18.89 18.11 18.47 0.4M
2022-10-04 17.94 18.41 17.71 18.39 0.7M
2022-10-03 17.30 17.63 17.12 17.55 0.5M
2022-09-30 17.20 17.50 16.86 16.86 0.7M
2022-09-29 17.22 17.47 16.89 17.10 0.9M
2022-09-28 17.21 17.73 16.93 17.67 0.3M
2022-09-27 17.55 17.80 17.00 17.11 0.9M
2022-09-26 17.76 17.99 17.35 17.38 0.4M
2022-09-23 18.27 18.44 17.72 17.95 0.4M
2022-09-22 18.57 18.82 18.32 18.51 0.3M
2022-09-21 18.98 19.19 18.55 18.75 0.4M
2022-09-20 19.04 19.28 18.68 18.92 0.6M
2022-09-19 18.63 19.09 18.36 19.03 0.3M
2022-09-16 19.01 19.22 18.71 18.77 0.3M
2022-09-15 18.97 19.28 18.67 18.78 0.3M
2022-09-14 18.94 19.28 18.48 18.70 0.7M
2022-09-13 19.37 19.45 18.74 18.84 0.3M
2022-09-12 19.58 19.88 19.51 19.71 0.3M
2022-09-09 19.39 19.65 19.13 19.43 0.3M
2022-09-08 18.71 19.16 18.39 18.97 0.5M
2022-09-07 18.50 19.00 18.45 18.97 0.4M
2022-09-06 19.49 19.49 19.00 19.08 0.4M
2022-09-02 19.51 19.82 19.34 19.47 0.2M
2022-09-01 19.70 20.09 19.30 19.62 0.3M
2022-08-31 20.05 20.22 19.72 19.79 0.1M
2022-08-30 20.30 20.58 19.63 19.68 0.3M
2022-08-29 20.00 20.14 19.90 19.96 0.4M
2022-08-26 21.27 21.27 20.24 20.27 0.5M
2022-08-25 20.50 20.99 20.50 20.82 0.6M
2022-08-24 20.39 20.85 20.39 20.72 0.4M
2022-08-23 20.51 20.64 20.30 20.46 0.3M
2022-08-22 20.77 20.90 20.50 20.57 0.3M
2022-08-19 21.34 21.38 20.65 20.71 0.4M
2022-08-18 21.54 21.72 21.36 21.58 0.3M
2022-08-17 21.33 21.45 21.07 21.34 0.3M
2022-08-16 21.43 21.64 21.21 21.43 0.5M
2022-08-15 21.94 23.17 21.85 22.14 0.6M
2022-08-12 20.75 21.04 20.65 20.90 0.3M
2022-08-11 20.59 20.98 20.36 20.50 0.6M
2022-08-10 20.04 20.62 19.46 20.40 0.3M
2022-08-09 19.68 19.95 19.35 19.41 0.7M
2022-08-08 20.64 21.25 20.39 20.80 0.5M
2022-08-05 20.91 21.11 20.64 21.10 0.4M
2022-08-04 20.87 21.43 20.65 21.37 0.3M
2022-08-03 20.74 20.89 20.52 20.87 0.3M
2022-08-02 20.80 21.08 20.64 20.73 0.2M
2022-08-01 20.85 20.98 20.45 20.87 0.4M
2022-07-29 21.00 21.23 20.62 20.87 0.3M
2022-07-28 20.96 21.43 20.50 20.93 0.2M
2022-07-27 20.81 21.38 20.50 21.12 0.3M
2022-07-26 20.33 20.63 20.31 20.40 0.6M
2022-07-25 19.91 20.36 19.91 20.25 0.7M
2022-07-22 19.65 20.13 19.63 19.79 0.3M
2022-07-21 20.00 20.15 19.40 20.09 0.3M
2022-07-20 19.79 20.13 19.67 19.72 0.4M
2022-07-19 19.30 20.00 19.30 19.95 0.9M
2022-07-18 19.10 19.58 19.10 19.29 0.3M
2022-07-15 19.14 19.39 18.88 19.11 0.3M
2022-07-14 19.00 19.65 18.88 19.00 0.6M
2022-07-13 19.06 19.54 19.06 19.37 0.3M
2022-07-12 19.34 19.34 19.00 19.04 0.4M
2022-07-11 19.80 19.97 19.34 19.34 0.5M
2022-07-08 19.75 20.28 19.52 20.02 0.5M
2022-07-07 19.51 20.11 19.51 20.07 0.4M
2022-07-06 19.70 19.87 19.32 19.79 0.4M
2022-07-05 19.10 19.70 19.10 19.68 0.6M
2022-07-01 19.15 19.35 18.77 19.29 0.3M
2022-06-30 19.00 19.66 18.92 19.28 0.3M
2022-06-29 19.90 19.90 19.10 19.37 0.6M
2022-06-28 19.64 20.16 19.50 19.53 0.5M
2022-06-27 20.00 20.02 19.74 19.82 0.5M
2022-06-24 19.46 19.80 19.12 19.62 0.6M
2022-06-23 18.57 19.00 18.57 18.96 0.4M
2022-06-22 18.55 18.79 18.30 18.49 0.6M
2022-06-21 18.43 18.80 18.22 18.66 0.8M
2022-06-17 17.95 18.10 17.57 17.77 0.8M
2022-06-16 18.17 18.83 17.90 18.03 1.9M
2022-06-15 18.61 19.20 18.57 19.04 1.1M
2022-06-14 18.67 18.97 18.34 18.61 0.7M
2022-06-13 19.05 19.29 18.26 18.34 1.5M
2022-06-10 20.38 20.58 19.95 20.09 1.1M
2022-06-09 21.17 21.30 20.70 20.79 0.7M
2022-06-08 20.56 21.07 20.56 21.06 0.9M
2022-06-07 20.27 20.86 20.27 20.84 0.5M
2022-06-06 20.77 21.04 20.71 20.75 0.9M
2022-06-03 20.50 20.56 20.28 20.30 0.4M
2022-06-02 20.31 20.83 20.31 20.77 0.4M
2022-06-01 20.61 20.61 19.96 20.15 0.5M
2022-05-31 20.98 20.98 20.62 20.67 0.5M
2022-05-27 21.04 21.34 21.04 21.30 0.5M
2022-05-26 20.35 21.19 20.35 21.11 0.6M
2022-05-25 19.85 20.24 19.85 20.17 0.8M
2022-05-24 20.38 20.41 19.88 20.05 0.9M
2022-05-23 20.51 20.73 20.43 20.66 0.5M
2022-05-20 20.44 20.60 19.93 20.25 0.6M
2022-05-19 19.54 20.06 19.54 19.83 0.4M
2022-05-18 19.68 19.76 19.29 19.29 0.4M
2022-05-17 19.82 19.98 19.56 19.79 1.6M
2022-05-16 19.68 19.75 19.49 19.50 0.9M
2022-05-13 19.06 19.78 19.06 19.75 0.4M
2022-05-12 17.05 17.27 16.80 17.03 0.7M
2022-05-11 18.50 18.87 18.10 18.13 0.6M
2022-05-10 18.80 18.98 18.38 18.59 0.8M
2022-05-09 19.20 19.20 18.50 18.55 1.1M
2022-05-06 19.52 19.66 19.30 19.43 1.0M
2022-05-05 20.40 20.60 19.80 19.88 0.4M
2022-05-04 20.18 21.02 20.12 20.84 0.2M
2022-05-03 20.08 20.45 20.08 20.37 0.3M
2022-05-02 20.27 20.48 19.95 20.29 0.3M
2022-04-29 20.89 21.34 20.57 20.57 0.5M
2022-04-28 20.41 20.49 19.98 20.42 0.4M
2022-04-27 19.94 20.59 19.94 20.31 0.4M
2022-04-26 20.00 20.10 19.70 19.71 0.5M
2022-04-25 19.65 19.76 19.35 19.74 0.6M
2022-04-22 20.95 21.15 20.58 20.68 0.4M
2022-04-21 21.59 21.92 21.17 21.20 0.4M
2022-04-20 21.50 22.08 21.50 21.71 0.7M
2022-04-19 21.21 21.78 21.21 21.75 0.7M
2022-04-18 22.15 22.35 22.00 22.10 0.3M
2022-04-14 22.78 23.00 22.43 22.51 0.4M
2022-04-13 22.15 22.50 22.09 22.42 0.4M
2022-04-12 22.00 22.39 21.74 21.84 0.3M
2022-04-11 22.39 22.39 21.94 21.94 0.3M
2022-04-08 22.64 23.00 22.64 22.77 0.2M
2022-04-07 22.85 22.94 22.52 22.80 0.2M
2022-04-06 22.96 23.05 22.51 22.72 0.8M
2022-04-05 24.07 24.07 23.30 23.45 0.5M
2022-04-04 23.55 23.91 23.50 23.90 0.3M
2022-04-01 23.15 23.36 22.90 23.03 0.9M
2022-03-31 22.74 22.85 22.37 22.40 0.2M
2022-03-30 22.80 23.23 22.80 22.93 0.4M
2022-03-29 22.38 22.67 22.28 22.62 0.4M
2022-03-28 21.88 22.08 21.85 21.95 0.2M
2022-03-25 22.39 22.39 22.07 22.28 0.2M
2022-03-24 22.52 22.55 22.18 22.54 0.2M
2022-03-23 21.96 22.41 21.89 21.90 0.3M
2022-03-22 21.31 21.70 21.31 21.56 0.8M
2022-03-21 21.50 21.69 21.06 21.29 0.5M
2022-03-18 20.65 21.72 20.65 21.71 0.8M
2022-03-17 20.03 20.24 19.80 20.19 0.9M
2022-03-16 19.80 20.85 19.60 20.75 1.7M
2022-03-15 18.19 18.65 18.18 18.39 1.2M
2022-03-14 18.84 18.84 18.18 18.24 1.1M
2022-03-11 19.43 19.51 18.55 18.62 0.9M
2022-03-10 20.19 20.19 19.77 19.94 0.7M
2022-03-09 20.41 20.81 20.41 20.72 0.5M
2022-03-08 19.54 19.61 19.07 19.31 0.8M
2022-03-07 20.53 20.60 20.20 20.24 0.7M
2022-03-04 21.13 21.73 21.13 21.36 0.6M
2022-03-03 22.60 22.60 22.04 22.19 0.4M
2022-03-02 22.79 22.86 22.52 22.84 0.7M
2022-03-01 22.75 22.84 22.38 22.46 0.8M
2022-02-28 22.11 22.67 22.11 22.45 0.5M
2022-02-25 22.05 22.18 21.83 22.16 0.4M
2022-02-24 20.36 21.16 20.21 21.15 0.8M
2022-02-23 22.69 22.81 22.07 22.10 0.5M
2022-02-22 22.40 22.80 22.30 22.58 0.9M
2022-02-18 22.16 22.37 21.55 22.09 1.4M
2022-02-17 22.22 22.35 22.00 22.02 0.4M
2022-02-16 22.50 22.89 22.50 22.74 0.3M
2022-02-15 22.66 23.06 22.60 23.00 0.5M
2022-02-14 22.75 22.78 22.44 22.72 0.4M
2022-02-11 23.33 23.75 22.85 22.89 0.3M
2022-02-10 23.35 23.82 23.34 23.37 0.4M
2022-02-09 24.37 24.80 24.30 24.76 0.5M
2022-02-08 23.00 23.46 22.65 23.31 0.4M
2022-02-07 22.97 23.42 22.97 23.23 0.7M
2022-02-04 22.70 22.70 22.16 22.44 0.3M
2022-02-03 22.15 22.72 22.15 22.35 0.5M
2022-02-02 22.95 22.95 22.21 22.33 0.2M
2022-02-01 22.22 22.22 21.81 22.20 0.4M
2022-01-31 21.73 22.25 21.55 22.13 0.8M
2022-01-28 20.24 20.74 20.20 20.70 0.9M
2022-01-27 20.64 20.94 20.52 20.56 1.1M
2022-01-26 22.55 22.80 21.82 22.09 1.1M
2022-01-25 22.00 22.38 21.87 22.18 0.7M
2022-01-24 23.00 23.03 22.32 22.96 0.6M
2022-01-21 24.14 24.14 23.12 23.31 0.9M
2022-01-20 24.46 24.64 24.06 24.14 0.7M
2022-01-19 23.93 24.02 23.66 23.66 0.4M
2022-01-18 23.90 23.98 23.51 23.85 0.4M
2022-01-14 23.97 24.45 23.80 24.32 0.4M
2022-01-13 24.00 24.50 23.96 24.05 0.4M
2022-01-12 24.50 25.05 24.32 24.84 0.7M
2022-01-11 23.00 23.75 23.00 23.71 0.4M
2022-01-10 23.81 23.98 23.05 23.41 0.3M
2022-01-07 23.99 23.99 23.44 23.60 0.2M
2022-01-06 23.59 23.82 23.35 23.55 0.4M
2022-01-05 23.72 23.92 23.10 23.10 0.3M
2022-01-04 23.55 23.55 23.13 23.47 0.6M
2022-01-03 23.70 24.25 23.70 24.18 0.3M