SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 13.440 | 13.600 | 13.280 | 13.470 | 13.470 | 1,685 |
| 2026-10-22 | 13.930 | 13.930 | 13.500 | 13.540 | 13.540 | 4,899 |
| 2026-10-21 | 14.750 | 14.850 | 14.470 | 14.650 | 14.650 | 9,956 |
| 2026-10-20 | 14.470 | 14.840 | 14.180 | 14.740 | 14.740 | 15,685 |
| 2026-10-19 | 15.400 | 15.430 | 14.930 | 15.030 | 15.030 | 3,274 |
| 2026-10-16 | 15.820 | 15.900 | 15.040 | 15.110 | 15.110 | 7,045 |
| 2026-10-15 | 15.850 | 16.190 | 15.190 | 16.140 | 16.140 | 21,210 |
| 2026-10-14 | 17.120 | 17.130 | 16.240 | 16.350 | 16.350 | 6,298 |
| 2026-10-13 | 17.240 | 17.350 | 16.630 | 17.130 | 17.130 | 9,378 |
| 2026-10-12 | 17.800 | 18.000 | 17.470 | 17.490 | 17.490 | 11,432 |
| 2026-10-09 | 18.600 | 18.600 | 17.930 | 18.020 | 18.020 | 17,529 |
| 2026-10-08 | 19.080 | 19.140 | 17.800 | 17.850 | 17.850 | 11,152 |
| 2026-10-07 | 20.100 | 20.100 | 19.360 | 19.880 | 19.880 | 1,518 |
| 2026-10-06 | 20.250 | 20.250 | 19.800 | 19.850 | 19.850 | 2,725 |
| 2026-10-05 | 20.880 | 20.880 | 20.110 | 20.200 | 20.200 | 1,417 |
| 2026-10-02 | 20.430 | 20.790 | 19.850 | 20.650 | 20.650 | 1,957 |
| 2026-10-01 | 21.370 | 21.370 | 20.510 | 20.710 | 20.710 | 30,650 |
| 2026-09-30 | 21.100 | 21.100 | 20.020 | 20.050 | 20.050 | 3,479 |
| 2026-09-29 | 19.160 | 21.330 | 19.150 | 20.780 | 20.780 | 11,523 |
| 2026-09-28 | 20.140 | 20.220 | 19.070 | 19.420 | 19.420 | 2,298 |
| 2026-09-25 | 19.500 | 20.120 | 19.450 | 19.810 | 19.810 | 7,478 |
| 2026-09-24 | 20.460 | 20.460 | 19.620 | 19.830 | 19.830 | 7,024 |
| 2026-09-23 | 22.000 | 22.000 | 20.990 | 21.070 | 21.070 | 17,932 |
| 2026-09-22 | 21.650 | 22.200 | 21.180 | 21.850 | 21.850 | 21,078 |
| 2026-09-21 | 20.470 | 21.950 | 20.400 | 21.860 | 21.860 | 23,698 |
| 2026-09-18 | 20.120 | 20.660 | 19.800 | 20.130 | 20.130 | 4,102 |
| 2026-09-17 | 20.490 | 21.140 | 19.960 | 21.000 | 21.000 | 4,195 |
| 2026-09-16 | 20.030 | 20.360 | 19.650 | 20.260 | 20.260 | 1,947 |
| 2026-09-15 | 20.680 | 20.680 | 20.130 | 20.240 | 20.240 | 4,077 |
| 2026-09-14 | 18.940 | 18.940 | 18.310 | 18.760 | 18.760 | 9,897 |
| 2026-09-11 | 21.210 | 21.790 | 21.110 | 21.650 | 21.650 | 101,885 |
| 2026-09-10 | 22.050 | 22.050 | 21.010 | 21.200 | 21.200 | 3,203 |
| 2026-09-09 | 21.890 | 22.120 | 21.550 | 21.680 | 21.680 | 8,433 |
| 2026-09-08 | 21.200 | 21.690 | 20.270 | 20.640 | 20.640 | 14,765 |
| 2026-09-04 | 18.000 | 18.000 | 17.400 | 17.902 | 17.902 | 11,030 |
| 2026-09-03 | 16.140 | 16.660 | 15.690 | 16.089 | 16.089 | 5,832 |
| 2026-09-02 | 15.550 | 15.720 | 15.120 | 15.513 | 15.513 | 1,341 |
| 2026-09-01 | 16.490 | 16.490 | 15.740 | 16.435 | 16.435 | 1,083 |
| 2026-08-28 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 442 |
| 2026-08-27 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-26 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-25 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-24 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-21 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-20 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-19 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-18 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-17 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-14 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-13 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-12 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-11 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-10 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-07 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-06 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-05 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-04 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-08-03 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-07-31 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
| 2026-07-30 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 0 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.