Softbank Corp ADR (OP: SFTBY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	27.88	27.88	27.53	27.59	70,449	-0.09(-0.33%)
Jul 30, 2015	27.46	27.80	27.46	27.68	65,882	+0.00(+0.00%)
Jul 29, 2015	27.48	27.71	27.45	27.68	120,467	+0.08(+0.28%)
Jul 28, 2015	27.56	27.66	27.35	27.60	133,941	+0.04(+0.16%)
Jul 27, 2015	27.60	27.80	27.46	27.56	174,036	-0.04(-0.14%)
Jul 24, 2015	28.10	28.10	27.52	27.60	242,723	-0.41(-1.48%)
Jul 23, 2015	28.10	28.16	27.99	28.02	178,116	-0.12(-0.44%)
Jul 22, 2015	28.01	28.24	28.01	28.14	150,433	-0.15(-0.53%)
Jul 21, 2015	28.40	28.40	28.21	28.29	163,890	-0.27(-0.95%)
Jul 20, 2015	28.54	28.64	28.49	28.56	75,635	-0.09(-0.31%)
Jul 17, 2015	28.50	28.71	28.38	28.65	292,814	+0.15(+0.53%)
Jul 16, 2015	28.28	28.50	28.28	28.50	425,171	+0.12(+0.42%)
Jul 15, 2015	28.41	28.61	28.24	28.38	227,135	-0.17(-0.60%)
Jul 14, 2015	28.12	28.56	28.12	28.55	153,465	+0.23(+0.81%)
Jul 13, 2015	28.29	28.40	28.13	28.32	161,441	-0.11(-0.40%)
Jul 10, 2015	28.58	28.70	28.30	28.43	159,080	+0.29(+1.05%)
Jul 09, 2015	28.45	28.48	28.08	28.14	307,100	+0.14(+0.50%)
Jul 08, 2015	28.15	28.32	27.98	28.00	294,446	-1.00(-3.45%)
Jul 07, 2015	28.96	29.02	28.67	29.00	430,473	+0.13(+0.45%)
Jul 06, 2015	28.62	29.00	28.62	28.87	107,818	-0.18(-0.64%)
Jul 02, 2015		29.05	29.05	29.05	0	-0.20(-0.68%)
Jul 01, 2015	29.61	29.61	29.15	29.25	145,497	-0.20(-0.66%)
Jun 30, 2015	29.59	29.66	29.36	29.45	243,608	+0.36(+1.24%)
Jun 29, 2015	29.20	29.58	29.05	29.09	997,948	-0.78(-2.61%)
Jun 26, 2015	30.10	30.10	29.84	29.87	141,891	-0.41(-1.35%)
Jun 25, 2015	30.36	30.50	30.15	30.28	401,185	+0.13(+0.43%)
Jun 24, 2015	30.14	30.29	30.12	30.15	626,435	+0.15(+0.50%)
Jun 23, 2015	29.99	30.03	29.95	30.00	121,901	+0.13(+0.44%)
Jun 22, 2015	29.93	29.93	29.81	29.87	157,301	+0.52(+1.77%)
Jun 19, 2015	29.50	29.50	29.25	29.35	171,016	+0.26(+0.89%)
Jun 18, 2015	29.02	29.20	28.84	29.09	151,643	-0.32(-1.09%)
Jun 17, 2015	29.51	29.51	29.17	29.41	145,855	-0.34(-1.13%)
Jun 16, 2015	29.60	29.80	29.50	29.75	270,307	-0.11(-0.39%)
Jun 15, 2015	29.75	29.88	29.70	29.86	202,316	+0.53(+1.81%)
Jun 12, 2015	29.22	29.43	29.22	29.33	62,514	-0.03(-0.09%)
Jun 11, 2015	29.65	29.65	29.35	29.36	381,466	-0.16(-0.53%)
Jun 10, 2015	29.29	29.54	29.29	29.51	123,608	+0.52(+1.79%)
Jun 09, 2015	28.94	29.07	28.90	28.99	158,646	+0.04(+0.12%)
Jun 08, 2015	29.05	29.20	28.89	28.95	228,555	-0.46(-1.56%)
Jun 05, 2015	29.34	29.57	29.26	29.41	146,248	-0.07(-0.24%)
Jun 04, 2015	29.45	29.59	29.39	29.48	263,278	-0.53(-1.77%)
Jun 03, 2015	29.90	30.03	29.80	30.02	97,020	+0.39(+1.30%)
Jun 02, 2015	29.59	29.75	29.55	29.63	266,453	-0.02(-0.07%)
Jun 01, 2015	29.70	29.75	29.62	29.65	156,446	-0.20(-0.67%)
May 29, 2015	29.75	30.13	29.75	29.85	120,334	+0.27(+0.90%)
May 28, 2015	29.66	29.82	29.46	29.59	325,198	-0.51(-1.69%)
May 27, 2015	30.02	30.16	29.89	30.09	123,948	+0.13(+0.45%)
May 26, 2015	29.92	30.33	29.84	29.96	134,758	-0.39(-1.29%)
May 22, 2015		30.35	30.35	30.35	0	+0.30(+1.00%)
May 21, 2015	29.64	30.11	29.64	30.05	312,439	-0.02(-0.07%)
May 20, 2015	29.79	30.11	29.79	30.07	876,833	-0.17(-0.56%)
May 19, 2015	30.44	30.44	30.15	30.24	120,886	-0.36(-1.18%)
May 18, 2015	30.45	30.60	30.38	30.60	114,141	+0.13(+0.43%)
May 15, 2015	30.29	30.49	30.25	30.47	146,690	-0.16(-0.52%)
May 14, 2015	30.32	30.63	30.32	30.63	175,728	+0.00(+0.00%)
May 13, 2015	30.88	30.88	30.47	30.63	83,674	+0.14(+0.46%)
May 12, 2015	30.16	30.50	30.16	30.49	153,095	-0.41(-1.33%)
May 11, 2015	31.10	31.29	30.80	30.90	77,146	-0.18(-0.58%)
May 08, 2015	31.07	31.13	30.90	31.08	503,925	-0.01(-0.03%)
May 07, 2015	31.45	31.57	31.00	31.09	541,884	+0.24(+0.78%)
May 06, 2015	31.25	31.28	30.73	30.85	158,517	+0.12(+0.39%)
May 05, 2015	31.35	31.35	30.73	30.73	139,619	-0.52(-1.66%)
May 04, 2015	31.17	31.27	31.07	31.25	105,485	+0.05(+0.16%)

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.