SoftBank Group

SFTBY
🏛️ usa →
64.66
Last Update: 2025-09-29
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
2023-12-29 22.29 22.85 22.02 22.02 0.1M
2023-12-28 22.41 22.45 22.11 22.41 0.2M
2023-12-27 22.19 22.39 22.12 22.37 0.4M
2023-12-26 21.80 21.98 21.44 21.76 0.3M
2023-12-22 21.25 21.37 21.10 21.22 0.2M
2023-12-21 20.87 21.38 20.87 21.38 0.3M
2023-12-20 21.14 21.33 20.80 20.85 0.3M
2023-12-19 20.99 21.36 20.98 21.26 0.1M
2023-12-18 21.15 21.29 20.99 21.05 0.2M
2023-12-15 21.15 21.41 21.14 21.17 0.1M
2023-12-14 20.65 21.07 20.62 21.05 0.2M
2023-12-13 19.99 20.55 19.99 20.52 0.2M
2023-12-12 19.61 19.84 19.61 19.81 0.1M
2023-12-11 19.54 19.80 19.54 19.80 0.2M
2023-12-08 19.51 20.00 19.32 19.90 0.3M
2023-12-07 19.62 19.62 19.24 19.51 0.8M
2023-12-06 19.45 19.69 19.29 19.35 0.2M
2023-12-05 19.50 19.69 19.42 19.58 0.2M
2023-12-04 20.20 20.20 19.61 19.63 0.3M
2023-12-01 20.00 20.23 19.80 20.23 0.1M
2023-11-30 20.29 20.40 20.18 20.23 0.2M
2023-11-29 20.47 20.70 20.23 20.43 0.2M
2023-11-28 20.47 20.81 20.47 20.74 0.2M
2023-11-27 20.52 20.63 20.40 20.47 0.1M
2023-11-24 20.77 20.94 20.71 20.86 0.1M
2023-11-22 20.75 21.07 20.75 21.00 0.3M
2023-11-21 20.89 21.00 20.68 20.71 0.2M
2023-11-20 20.72 20.81 20.46 20.73 0.3M
2023-11-17 20.10 20.30 20.10 20.20 0.1M
2023-11-16 19.93 20.28 19.93 20.05 0.3M
2023-11-15 19.89 19.93 19.75 19.76 0.2M
2023-11-14 19.01 19.40 18.78 19.38 0.3M
2023-11-13 18.96 19.05 18.90 19.00 0.2M
2023-11-10 19.07 19.22 18.95 19.20 0.3M
2023-11-09 19.55 19.98 19.49 19.75 0.1M
2023-11-08 20.78 20.91 20.65 20.70 0.2M
2023-11-07 21.06 21.51 21.06 21.45 0.1M
2023-11-06 21.44 21.48 21.11 21.26 0.1M
2023-11-03 21.15 21.59 21.15 21.54 0.2M
2023-11-02 20.80 21.11 20.80 21.07 0.2M
2023-11-01 20.36 20.65 20.35 20.64 0.2M
2023-10-31 20.44 20.60 20.08 20.48 0.2M
2023-10-30 20.28 20.50 20.26 20.47 0.3M
2023-10-27 20.47 20.47 20.08 20.18 0.3M
2023-10-26 20.11 20.31 19.81 20.13 0.3M
2023-10-25 20.76 21.04 20.48 20.48 0.5M
2023-10-24 20.50 21.03 20.50 20.92 0.2M
2023-10-23 20.13 21.04 20.10 20.66 0.3M
2023-10-20 20.52 20.90 20.52 20.60 0.2M
2023-10-19 21.20 21.56 21.07 21.12 0.1M
2023-10-18 21.51 21.64 21.14 21.15 0.1M
2023-10-17 21.56 21.95 21.56 21.81 0.2M
2023-10-16 21.36 21.50 21.22 21.47 0.1M
2023-10-13 21.53 21.67 21.27 21.28 0.1M
2023-10-12 21.67 21.78 21.27 21.37 0.1M
2023-10-11 21.52 21.73 21.52 21.66 0.2M
2023-10-10 20.81 21.33 20.81 21.23 0.3M
2023-10-09 20.50 20.73 20.14 20.69 0.2M
2023-10-06 20.17 20.66 20.17 20.62 0.3M
2023-10-05 20.48 20.49 20.13 20.38 0.2M
2023-10-04 20.40 20.63 20.25 20.62 0.3M
2023-10-03 20.44 20.57 20.33 20.43 0.3M
2023-10-02 20.90 20.90 20.50 20.71 0.2M
2023-09-29 21.00 21.49 20.98 21.05 0.3M
2023-09-28 20.91 21.34 20.91 21.34 0.2M
2023-09-27 21.14 21.50 21.14 21.35 0.2M
2023-09-26 21.01 21.35 21.01 21.12 0.2M
2023-09-25 21.32 21.66 21.31 21.66 0.3M
2023-09-22 20.77 21.20 20.60 20.90 0.2M
2023-09-21 21.06 21.06 20.75 20.77 0.3M
2023-09-20 21.87 21.94 21.60 21.63 0.2M
2023-09-19 22.00 22.08 21.67 21.77 0.4M
2023-09-18 21.97 22.34 21.95 22.11 0.4M
2023-09-15 22.72 22.78 22.28 22.30 0.4M
2023-09-14 22.50 22.90 22.27 22.85 1.5M
2023-09-13 22.45 22.71 22.34 22.62 0.2M
2023-09-12 22.95 23.06 22.85 22.97 0.6M
2023-09-11 22.49 22.69 22.43 22.69 0.5M
2023-09-08 21.45 21.67 21.35 21.48 0.3M
2023-09-07 21.48 21.73 21.34 21.35 0.3M
2023-09-06 21.83 21.83 21.45 21.48 0.6M
2023-09-05 22.17 22.17 21.61 21.64 0.4M
2023-09-01 22.40 22.50 22.01 22.20 0.1M
2023-08-31 22.44 22.46 22.29 22.40 0.2M
2023-08-30 22.53 22.66 22.40 22.49 0.3M
2023-08-29 22.32 22.85 22.30 22.85 0.2M
2023-08-28 22.55 22.55 22.34 22.55 0.3M
2023-08-25 22.50 22.64 22.32 22.52 0.4M
2023-08-24 23.06 23.18 22.64 22.67 0.5M
2023-08-23 22.75 22.94 22.47 22.56 0.6M
2023-08-22 23.00 23.00 22.56 22.60 0.3M
2023-08-21 22.55 22.84 22.41 22.80 0.3M
2023-08-18 22.02 22.35 22.02 22.23 0.3M
2023-08-17 22.16 22.50 21.89 22.02 0.2M
2023-08-16 22.05 22.39 22.05 22.17 0.4M
2023-08-15 22.80 22.90 22.59 22.62 0.3M
2023-08-14 23.00 23.00 22.75 22.94 0.3M
2023-08-11 23.40 23.65 23.30 23.50 0.3M
2023-08-10 23.75 23.97 23.61 23.62 0.2M
2023-08-09 23.80 23.96 23.52 23.62 0.3M
2023-08-08 24.30 24.50 24.02 24.10 0.2M
2023-08-07 24.28 24.43 24.20 24.30 0.2M
2023-08-04 24.14 24.64 24.14 24.40 0.3M
2023-08-03 24.19 24.29 23.96 24.18 0.3M
2023-08-02 24.46 24.46 24.03 24.12 0.3M
2023-08-01 25.17 25.38 25.08 25.13 0.2M
2023-07-31 25.50 25.70 25.08 25.42 0.3M
2023-07-28 25.55 25.55 25.14 25.39 0.1M
2023-07-27 25.50 25.69 24.95 25.06 0.2M
2023-07-26 24.66 25.07 24.66 24.94 0.1M
2023-07-25 24.56 24.68 24.45 24.49 0.1M
2023-07-24 24.65 25.20 24.58 24.70 0.1M
2023-07-21 24.29 24.88 24.21 24.69 0.1M
2023-07-20 25.00 25.39 24.58 24.61 0.2M
2023-07-19 25.02 25.50 24.96 25.24 0.1M
2023-07-18 24.73 25.24 24.73 25.02 0.1M
2023-07-17 24.79 25.02 24.58 25.00 0.2M
2023-07-14 25.08 25.15 24.83 24.84 0.3M
2023-07-13 25.75 26.05 25.71 25.99 0.2M
2023-07-12 24.89 25.33 24.81 25.15 0.4M
2023-07-11 23.95 24.09 23.80 24.05 0.2M
2023-07-10 23.95 23.99 23.73 23.99 0.1M
2023-07-07 23.50 23.94 23.39 23.82 0.1M
2023-07-06 23.42 23.49 23.14 23.31 0.2M
2023-07-05 23.90 23.91 23.69 23.79 0.2M
2023-07-03 23.47 23.62 23.45 23.59 0.1M
2023-06-30 23.43 23.66 23.40 23.57 0.2M
2023-06-29 23.16 23.28 23.03 23.14 0.2M
2023-06-28 22.86 23.18 22.86 23.01 0.2M
2023-06-27 22.75 22.85 22.66 22.81 0.3M
2023-06-26 22.79 23.10 22.78 22.92 0.2M
2023-06-23 23.00 23.03 22.73 22.90 0.4M
2023-06-22 23.83 23.99 23.67 23.84 0.3M
2023-06-21 24.40 24.50 24.19 24.31 0.6M
2023-06-20 23.50 23.58 23.32 23.32 0.3M
2023-06-16 23.61 23.73 23.20 23.22 0.2M
2023-06-15 22.78 23.25 22.75 23.25 0.4M
2023-06-14 23.55 23.73 23.31 23.61 0.4M
2023-06-13 23.02 23.07 22.71 22.71 0.6M
2023-06-12 21.96 22.42 21.91 22.25 0.7M
2023-06-09 21.21 21.33 21.11 21.29 0.3M
2023-06-08 21.18 21.45 21.10 21.42 0.3M
2023-06-07 21.57 21.72 21.22 21.22 0.3M
2023-06-06 21.66 21.97 21.51 21.96 0.3M
2023-06-05 21.12 21.67 21.12 21.37 0.8M
2023-06-02 21.66 21.88 21.50 21.69 0.6M
2023-06-01 20.48 21.09 20.46 20.98 1.0M
2023-05-31 19.60 19.71 19.45 19.68 0.4M
2023-05-30 19.69 19.75 19.54 19.59 0.5M
2023-05-26 18.39 18.70 18.28 18.61 0.4M
2023-05-25 18.18 18.25 18.11 18.24 0.3M
2023-05-24 18.11 18.19 17.95 18.00 0.2M
2023-05-23 18.52 18.59 18.37 18.48 0.3M
2023-05-22 18.77 18.92 18.70 18.90 0.2M
2023-05-19 18.58 18.78 18.56 18.70 0.2M
2023-05-18 18.84 18.95 18.72 18.83 0.2M
2023-05-17 19.22 19.35 19.01 19.35 0.3M
2023-05-16 18.36 18.45 18.31 18.37 0.3M
2023-05-15 18.26 18.41 18.11 18.31 0.3M
2023-05-12 18.48 18.68 18.29 18.35 0.2M
2023-05-11 19.00 19.12 18.66 18.97 0.1M
2023-05-10 19.11 19.46 19.10 19.27 0.2M
2023-05-09 18.77 18.98 18.63 18.96 0.2M
2023-05-08 18.67 19.26 18.67 19.02 0.5M
2023-05-05 18.99 19.11 18.70 19.06 0.3M
2023-05-04 18.80 18.94 18.65 18.79 0.2M
2023-05-03 18.55 18.82 18.42 18.70 0.1M
2023-05-02 18.78 18.90 18.51 18.60 0.2M
2023-05-01 18.65 19.28 18.65 18.85 0.6M
2023-04-28 18.80 18.94 18.65 18.77 0.4M
2023-04-27 18.42 18.70 18.24 18.70 0.2M
2023-04-26 18.55 18.84 18.33 18.67 0.2M
2023-04-25 18.45 18.71 18.42 18.43 0.5M
2023-04-24 18.69 18.83 18.69 18.83 0.3M
2023-04-21 18.68 18.70 18.54 18.70 0.1M
2023-04-20 18.54 19.00 18.54 18.83 0.2M
2023-04-19 19.21 19.21 19.07 19.14 0.1M
2023-04-18 19.30 19.45 19.22 19.28 0.2M
2023-04-17 19.21 19.33 19.09 19.26 0.2M
2023-04-14 19.20 19.29 18.98 19.03 0.4M
2023-04-13 19.48 19.76 19.32 19.65 0.6M
2023-04-12 19.48 19.63 19.21 19.23 0.4M
2023-04-11 19.21 19.55 19.04 19.40 0.4M
2023-04-10 19.00 19.26 19.00 19.20 0.4M
2023-04-06 19.90 19.94 19.76 19.92 0.3M
2023-04-05 19.84 20.00 19.63 19.73 0.1M
2023-04-04 19.77 19.95 19.55 19.69 0.2M
2023-04-03 19.45 19.80 19.36 19.54 0.3M
2023-03-31 19.42 19.68 19.19 19.65 0.4M
2023-03-30 19.20 19.75 19.19 19.55 0.6M
2023-03-29 19.57 19.78 19.36 19.76 0.6M
2023-03-28 18.96 19.34 18.91 19.27 0.8M
2023-03-27 18.82 18.94 18.78 18.89 0.3M
2023-03-24 18.97 18.97 18.73 18.93 0.4M
2023-03-23 18.86 19.05 18.67 18.83 0.2M
2023-03-22 19.00 19.00 18.58 18.62 0.3M
2023-03-21 18.43 18.68 18.39 18.60 0.2M
2023-03-20 18.38 18.48 18.29 18.46 0.2M
2023-03-17 18.29 18.57 18.00 18.06 0.4M
2023-03-16 18.32 18.53 18.15 18.53 0.5M
2023-03-15 18.15 18.30 17.95 18.20 0.5M
2023-03-14 18.89 19.23 18.81 19.23 0.9M
2023-03-13 19.43 19.66 19.08 19.20 0.6M
2023-03-10 20.00 20.00 19.16 19.23 1.1M
2023-03-09 20.57 21.17 20.36 20.43 0.2M
2023-03-08 20.79 20.96 20.61 20.80 0.1M
2023-03-07 20.71 21.36 20.62 20.68 0.1M
2023-03-06 20.95 21.13 20.78 20.87 0.2M
2023-03-03 20.36 20.73 20.20 20.65 0.2M
2023-03-02 20.28 20.65 20.18 20.60 0.2M
2023-03-01 20.18 20.26 19.96 20.12 0.4M
2023-02-28 20.38 20.40 20.14 20.24 0.6M
2023-02-27 20.20 20.20 20.02 20.06 0.2M
2023-02-24 20.57 20.57 20.27 20.34 0.3M
2023-02-23 20.25 20.74 20.25 20.51 0.5M
2023-02-22 20.78 20.92 20.47 20.47 0.2M
2023-02-21 21.07 21.07 20.66 20.74 0.4M
2023-02-17 21.18 21.43 21.12 21.26 0.2M
2023-02-16 21.70 21.93 21.63 21.68 0.1M
2023-02-15 21.62 21.66 21.52 21.64 0.1M
2023-02-14 21.90 22.23 21.71 22.13 0.1M
2023-02-13 21.76 22.20 21.76 22.15 0.1M
2023-02-10 22.36 22.56 22.11 22.20 0.1M
2023-02-09 22.77 22.96 22.49 22.49 0.1M
2023-02-08 22.35 22.71 22.29 22.32 0.1M
2023-02-07 23.05 23.18 22.41 23.00 0.1M
2023-02-06 23.70 23.88 23.66 23.77 0.1M
2023-02-03 24.19 24.50 24.00 24.10 0.0M
2023-02-02 24.80 24.80 24.33 24.70 0.1M
2023-02-01 24.04 24.37 23.76 24.35 0.3M
2023-01-31 23.57 23.73 23.36 23.65 0.1M
2023-01-30 23.64 23.79 23.44 23.64 0.2M
2023-01-27 23.77 24.08 23.60 24.00 0.4M
2023-01-26 23.88 23.99 23.74 23.99 0.2M
2023-01-25 23.46 23.95 23.46 23.93 0.2M
2023-01-24 23.48 23.80 23.23 23.75 0.2M
2023-01-23 23.02 23.40 22.93 23.20 0.2M
2023-01-20 22.50 23.26 22.50 23.15 0.2M
2023-01-19 22.85 22.87 22.61 22.84 0.2M
2023-01-18 23.78 23.78 23.11 23.23 0.1M
2023-01-17 23.18 23.33 23.16 23.17 0.3M
2023-01-13 22.65 22.93 22.65 22.93 0.3M
2023-01-12 23.01 23.11 22.62 23.08 0.2M
2023-01-11 22.14 22.60 22.14 22.58 0.1M
2023-01-10 22.37 22.66 22.37 22.65 0.1M
2023-01-09 22.31 22.61 22.31 22.37 0.3M
2023-01-06 21.63 22.27 21.59 22.27 0.2M
2023-01-05 21.80 21.80 21.30 21.33 0.1M
2023-01-04 21.50 21.65 21.34 21.65 0.3M
2023-01-03 21.52 21.52 21.18 21.27 0.2M