9984.T: SoftBank Group Corp. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.940,625
KAPANIŞ 4.935,8393
En Düşük
DÜŞÜK 3.365
En Yüksek
YÜKSEK 9.074
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 4.520 | 4.709 | 4.511 | 4.615 |
| 06.01.2026 | 4.690 | 4.735 | 4.531 | 4.719 |
| 07.01.2026 | 4.630 | 4.715 | 4.587 | 4.653 |
| 08.01.2026 | 4.600 | 4.606 | 4.300 | 4.300 |
| 09.01.2026 | 4.300 | 4.338 | 4.205 | 4.263 |
| 13.01.2026 | 4.500 | 4.571 | 4.382 | 4.447 |
| 14.01.2026 | 4.443 | 4.444 | 4.180 | 4.261 |
| 15.01.2026 | 4.150 | 4.177 | 4.014 | 4.051 |
| 16.01.2026 | 4.080 | 4.133 | 4.010 | 4.010 |
| 19.01.2026 | 3.910 | 3.999 | 3.871 | 3.982 |
| 20.01.2026 | 4.022 | 4.029 | 3.841 | 3.851 |
| 21.01.2026 | 3.735 | 3.935 | 3.730 | 3.875 |
| 22.01.2026 | 4.010 | 4.394 | 3.896 | 4.325 |
| 23.01.2026 | 4.325 | 4.327 | 4.110 | 4.274 |
| 26.01.2026 | 4.134 | 4.153 | 3.995 | 4.065 |
| 27.01.2026 | 4.111 | 4.126 | 4.043 | 4.051 |
| 28.01.2026 | 4.051 | 4.408 | 4.011 | 4.201 |
| 29.01.2026 | 4.180 | 4.355 | 4.049 | 4.265 |
| 30.01.2026 | 4.377 | 4.495 | 4.211 | 4.253 |
| 02.02.2026 | 4.123 | 4.270 | 4.068 | 4.090 |
| 03.02.2026 | 4.220 | 4.317 | 4.166 | 4.300 |
| 04.02.2026 | 4.220 | 4.339 | 4.159 | 4.207 |
| 05.02.2026 | 3.997 | 4.043 | 3.895 | 3.912 |
| 06.02.2026 | 3.873 | 4.033 | 3.790 | 3.999 |
| 09.02.2026 | 4.340 | 4.346 | 4.223 | 4.251 |
| 10.02.2026 | 4.505 | 4.759 | 4.468 | 4.705 |
| 12.02.2026 | 4.755 | 4.954 | 4.715 | 4.817 |
| 13.02.2026 | 4.747 | 4.886 | 4.382 | 4.390 |
| 16.02.2026 | 4.409 | 4.734 | 4.378 | 4.688 |
| 17.02.2026 | 4.700 | 4.702 | 4.373 | 4.449 |
| 18.02.2026 | 4.470 | 4.474 | 4.317 | 4.326 |
| 19.02.2026 | 4.356 | 4.555 | 4.291 | 4.440 |
| 20.02.2026 | 4.389 | 4.406 | 4.257 | 4.329 |
| 24.02.2026 | 4.150 | 4.174 | 4.074 | 4.096 |
| 25.02.2026 | 4.200 | 4.230 | 4.037 | 4.037 |
| 26.02.2026 | 4.143 | 4.269 | 4.122 | 4.198 |
| 27.02.2026 | 4.080 | 4.114 | 4.030 | 4.089 |
| 02.03.2026 | 4.010 | 4.103 | 3.962 | 4.046 |
| 03.03.2026 | 4.106 | 4.162 | 3.975 | 3.992 |
| 04.03.2026 | 3.895 | 3.917 | 3.605 | 3.706 |
| 05.03.2026 | 3.900 | 4.037 | 3.816 | 3.864 |
| 06.03.2026 | 3.797 | 3.953 | 3.780 | 3.926 |
| 09.03.2026 | 3.534 | 3.598 | 3.436 | 3.541 |
| 10.03.2026 | 3.611 | 3.687 | 3.531 | 3.632 |
| 11.03.2026 | 3.795 | 3.990 | 3.787 | 3.888 |
| 12.03.2026 | 3.783 | 3.836 | 3.675 | 3.748 |
| 13.03.2026 | 3.540 | 3.616 | 3.529 | 3.578 |
| 16.03.2026 | 3.570 | 3.688 | 3.544 | 3.609 |
| 17.03.2026 | 3.665 | 3.666 | 3.538 | 3.544 |
| 18.03.2026 | 3.669 | 3.780 | 3.657 | 3.750 |
| 19.03.2026 | 3.623 | 3.647 | 3.539 | 3.558 |
| 23.03.2026 | 3.433 | 3.553 | 3.365 | 3.507 |
| 24.03.2026 | 3.597 | 3.620 | 3.447 | 3.530 |
| 25.03.2026 | 3.636 | 3.860 | 3.635 | 3.809 |
| 26.03.2026 | 4.000 | 4.088 | 3.781 | 3.822 |
| 27.03.2026 | 3.802 | 4.010 | 3.768 | 3.946 |
| 30.03.2026 | 3.700 | 3.718 | 3.562 | 3.692 |
| 31.03.2026 | 3.500 | 3.683 | 3.482 | 3.555 |
| 01.04.2026 | 3.835 | 3.840 | 3.705 | 3.764 |
| 02.04.2026 | 3.790 | 3.982 | 3.575 | 3.604 |
| 03.04.2026 | 3.666 | 3.676 | 3.555 | 3.609 |
| 06.04.2026 | 3.620 | 3.697 | 3.615 | 3.648 |
| 07.04.2026 | 3.663 | 3.686 | 3.540 | 3.565 |
| 08.04.2026 | 3.775 | 3.854 | 3.721 | 3.822 |
| 09.04.2026 | 3.822 | 3.823 | 3.640 | 3.775 |
| 10.04.2026 | 3.779 | 3.820 | 3.711 | 3.778 |
| 13.04.2026 | 3.700 | 3.767 | 3.648 | 3.764 |
| 14.04.2026 | 3.904 | 4.263 | 3.903 | 4.242 |
| 15.04.2026 | 4.405 | 4.525 | 4.346 | 4.444 |
| 16.04.2026 | 4.542 | 4.772 | 4.437 | 4.672 |
| 17.04.2026 | 4.640 | 4.689 | 4.493 | 4.527 |
| 20.04.2026 | 4.575 | 4.818 | 4.556 | 4.774 |
| 21.04.2026 | 4.945 | 5.187 | 4.892 | 5.181 |
| 22.04.2026 | 5.130 | 5.727 | 5.114 | 5.620 |
| 23.04.2026 | 6.097 | 6.160 | 5.664 | 5.837 |
| 24.04.2026 | 6.000 | 6.000 | 5.743 | 5.963 |
| 27.04.2026 | 6.016 | 6.121 | 5.800 | 5.844 |
| 28.04.2026 | 5.660 | 5.751 | 5.227 | 5.268 |
| 30.04.2026 | 4.968 | 5.399 | 4.956 | 5.219 |
| 01.05.2026 | 5.278 | 5.466 | 5.249 | 5.424 |
| 07.05.2026 | 6.100 | 6.424 | 5.887 | 6.424 |
| 08.05.2026 | 6.124 | 6.242 | 6.008 | 6.131 |
| 11.05.2026 | 6.219 | 6.292 | 5.700 | 5.743 |
| 12.05.2026 | 5.935 | 6.008 | 5.812 | 5.987 |
| 13.05.2026 | 5.943 | 6.084 | 5.781 | 6.012 |
| 14.05.2026 | 6.100 | 6.204 | 5.714 | 5.770 |
| 15.05.2026 | 5.801 | 6.020 | 5.686 | 5.745 |
| 18.05.2026 | 5.445 | 5.720 | 5.430 | 5.593 |
| 19.05.2026 | 5.660 | 5.777 | 5.278 | 5.361 |
| 20.05.2026 | 5.313 | 5.349 | 4.880 | 5.039 |
| 21.05.2026 | 5.810 | 6.039 | 5.700 | 6.039 |
| 22.05.2026 | 6.700 | 6.881 | 6.614 | 6.757 |
| 25.05.2026 | 6.750 | 7.276 | 6.642 | 7.070 |
| 26.05.2026 | 7.021 | 8.000 | 7.008 | 7.841 |
| 27.05.2026 | 8.020 | 8.038 | 7.262 | 7.272 |
| 28.05.2026 | 7.100 | 7.220 | 6.861 | 7.125 |
| 29.05.2026 | 7.548 | 7.710 | 7.321 | 7.491 |
| 01.06.2026 | 7.498 | 8.626 | 7.482 | 8.541 |
| 02.06.2026 | 9.000 | 9.074 | 8.261 | 8.632 |
| 03.06.2026 | 8.800 | 8.800 | 8.180 | 8.315 |
| 04.06.2026 | 8.001 | 8.099 | 7.363 | 7.377 |
| 05.06.2026 | 7.140 | 7.583 | 7.105 | 7.426 |
| 08.06.2026 | 6.676 | 7.022 | 6.641 | 6.976 |
| 09.06.2026 | 7.150 | 7.175 | 6.691 | 7.048 |
| 10.06.2026 | 6.714 | 6.730 | 6.315 | 6.461 |
| 11.06.2026 | 6.066 | 6.529 | 5.977 | 6.374 |
| 12.06.2026 | 6.650 | 6.797 | 6.373 | 6.472 |
| 15.06.2026 | 7.108 | 7.327 | 7.010 | 7.139 |
| 16.06.2026 | 7.150 | 7.188 | 6.854 | 7.102 |
| 17.06.2026 | 6.920 | 6.948 | 6.730 | 6.880 |
| 18.06.2026 | 7.128 | 7.294 | 7.051 | 7.189 |
| 19.06.2026 | 7.339 | 7.562 | 7.087 | 7.111 |