Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	40.40	40.69	40.25	40.66	146,371	+0.30(+0.74%)
Sep 28, 2017	40.59	40.59	40.25	40.36	101,571	-0.18(-0.44%)
Sep 27, 2017	40.26	40.59	40.20	40.54	75,754	+0.26(+0.65%)
Sep 26, 2017	40.47	40.65	40.16	40.28	203,934	+0.47(+1.17%)
Sep 25, 2017	40.77	41.02	39.81	39.81	337,267	-1.20(-2.91%)
Sep 22, 2017	40.78	41.37	40.42	41.01	273,615	+0.44(+1.08%)
Sep 21, 2017	40.93	40.93	40.57	40.57	72,142	-0.45(-1.10%)
Sep 20, 2017	41.37	41.60	41.00	41.02	389,801	-0.02(-0.05%)
Sep 19, 2017	39.58	41.28	39.58	41.04	697,228	+2.05(+5.26%)
Sep 18, 2017	38.95	39.10	38.90	38.99	148,189	+0.07(+0.18%)
Sep 15, 2017	38.90	39.02	38.54	38.92	144,596	+0.27(+0.70%)
Sep 14, 2017	38.58	38.90	38.45	38.65	107,365	-0.42(-1.07%)
Sep 13, 2017	39.22	39.33	39.00	39.07	111,396	-0.35(-0.89%)
Sep 12, 2017	39.09	39.54	39.09	39.42	203,676	-0.10(-0.25%)
Sep 11, 2017	39.01	39.60	39.01	39.52	465,620	+0.51(+1.31%)
Sep 08, 2017	39.41	39.41	38.98	39.01	107,364	-0.36(-0.91%)
Sep 07, 2017	39.40	39.40	39.20	39.37	81,185	-0.21(-0.52%)
Sep 06, 2017	39.57	39.60	39.38	39.58	75,244	+0.15(+0.37%)
Sep 05, 2017	39.44	39.60	39.26	39.43	169,840	-1.29(-3.17%)
Sep 01, 2017	40.61	40.85	40.37	40.72	169,061	-0.01(-0.02%)
Aug 31, 2017	40.60	40.80	40.40	40.73	421,657	+0.43(+1.07%)
Aug 30, 2017	40.29	40.32	40.05	40.30	270,687	+0.20(+0.50%)
Aug 29, 2017	40.17	40.24	39.98	40.10	73,527	-0.29(-0.72%)
Aug 28, 2017	40.50	40.60	40.22	40.39	99,368	-0.11(-0.27%)
Aug 25, 2017	40.45	40.58	40.26	40.50	111,353	+0.23(+0.57%)
Aug 24, 2017	40.29	40.40	39.95	40.27	152,930	+0.19(+0.47%)
Aug 23, 2017	40.27	40.35	40.01	40.08	74,687	-0.17(-0.42%)
Aug 22, 2017	39.93	40.28	39.71	40.25	306,119	+0.44(+1.11%)
Aug 21, 2017	39.62	39.84	39.52	39.81	201,492	-0.39(-0.97%)
Aug 18, 2017	40.09	40.22	39.86	40.20	239,754	+0.00(+0.00%)
Aug 17, 2017	40.00	40.49	39.97	40.20	509,966	+0.34(+0.85%)
Aug 16, 2017	39.66	39.87	39.40	39.86	129,516	+0.04(+0.10%)
Aug 15, 2017	39.88	39.96	39.60	39.82	120,999	-0.02(-0.05%)
Aug 14, 2017	39.38	39.85	39.28	39.84	176,429	+0.51(+1.30%)
Aug 11, 2017	39.20	39.38	39.17	39.33	84,483	-0.17(-0.43%)
Aug 10, 2017	39.80	39.89	39.40	39.50	143,260	-0.38(-0.95%)
Aug 09, 2017	40.12	40.25	39.65	39.88	134,939	-0.47(-1.18%)
Aug 08, 2017	40.55	40.63	40.30	40.35	83,763	-0.80(-1.93%)
Aug 07, 2017	40.55	41.15	40.26	41.15	108,554	+1.01(+2.52%)
Aug 04, 2017		40.17	40.00	40.14	154,607	-0.08(-0.20%)
Aug 03, 2017	39.76	40.30	39.76	40.22	337,552	+0.51(+1.28%)
Aug 02, 2017	40.10	40.30	39.30	39.71	2,144,212	-0.92(-2.26%)
Aug 01, 2017	39.61	40.80	39.61	40.63	1,523,565	+0.48(+1.20%)
Jul 31, 2017	40.74	40.75	40.05	40.15	134,331	-1.37(-3.30%)
Jul 28, 2017	41.52	41.54	41.25	41.52	114,944	-0.28(-0.67%)
Jul 27, 2017	42.20	42.21	41.70	41.80	377,727	-0.25(-0.59%)
Jul 26, 2017	42.01	42.11	41.73	42.05	90,601	-0.04(-0.10%)
Jul 25, 2017	42.11	42.11	41.65	42.09	76,754	+0.43(+1.03%)
Jul 24, 2017	41.45	41.73	41.45	41.66	80,342	+0.24(+0.58%)
Jul 21, 2017	41.35	41.44	41.20	41.42	89,707	-0.02(-0.06%)
Jul 20, 2017		41.55	41.31	41.45	124,277	-0.15(-0.35%)
Jul 19, 2017	41.34	41.61	41.07	41.59	130,012	+0.62(+1.50%)
Jul 18, 2017	40.63	40.99	40.47	40.98	187,851	+0.29(+0.70%)
Jul 17, 2017	40.80	41.23	40.67	40.69	339,827	-0.38(-0.93%)
Jul 14, 2017	40.30	41.18	40.25	41.07	255,341	+0.82(+2.04%)
Jul 13, 2017	40.01	40.26	40.01	40.25	189,581	-0.15(-0.37%)
Jul 12, 2017	40.15	40.42	40.01	40.40	251,355	+0.35(+0.89%)
Jul 11, 2017	39.84	40.05	39.62	40.05	146,904	+0.76(+1.92%)
Jul 10, 2017	39.32	39.32	39.09	39.29	106,328	-0.09(-0.22%)
Jul 07, 2017	39.53	39.53	39.26	39.38	180,515	-0.16(-0.42%)
Jul 06, 2017	39.52	39.73	39.49	39.54	530,250	-0.22(-0.55%)
Jul 05, 2017	39.66	39.80	39.25	39.76	269,577	-0.59(-1.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.