SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 111.56 | 111.56 | 111.56 | 111.56 | 27.890 | 0 |
| 2024-09-03 | 111.68 | 111.68 | 111.28 | 111.56 | 27.890 | 1,240 |
| 2024-09-02 | 115.32 | 115.32 | 115.32 | 115.32 | 28.830 | 0 |
| 2024-08-30 | 115.32 | 115.32 | 115.32 | 115.32 | 28.830 | 1,520 |
| 2024-08-29 | 114.84 | 114.84 | 114.84 | 114.84 | 28.710 | 100 |
| 2024-08-28 | 116.36 | 116.36 | 116.36 | 116.36 | 29.090 | 0 |
| 2024-08-27 | 116.36 | 116.36 | 116.36 | 116.36 | 29.090 | 0 |
| 2024-08-23 | 116.36 | 116.36 | 116.36 | 116.36 | 29.090 | 0 |
| 2024-08-22 | 116.36 | 116.36 | 116.36 | 116.36 | 29.090 | 0 |
| 2024-08-21 | 116.36 | 116.36 | 116.36 | 116.36 | 29.090 | 0 |
| 2024-08-20 | 116.36 | 116.36 | 116.36 | 116.36 | 29.090 | 56 |
| 2024-08-19 | 112.08 | 114.12 | 112.08 | 113.84 | 28.460 | 3,312 |
| 2024-08-16 | 112.20 | 112.84 | 112.20 | 112.84 | 28.210 | 244 |
| 2024-08-15 | 112.64 | 112.64 | 112.64 | 112.64 | 28.160 | 800 |
| 2024-08-14 | 108.84 | 108.84 | 108.84 | 108.84 | 27.210 | 892 |
| 2024-08-13 | 107.64 | 107.64 | 107.64 | 107.64 | 26.910 | 1,200 |
| 2024-08-12 | 102.84 | 102.84 | 102.84 | 102.84 | 25.710 | 0 |
| 2024-08-09 | 102.84 | 102.84 | 102.84 | 102.84 | 25.710 | 160 |
| 2024-08-08 | 101.36 | 101.36 | 101.28 | 101.32 | 25.330 | 1,760 |
| 2024-08-07 | 107.52 | 109.72 | 103.52 | 103.52 | 25.880 | 1,400 |
| 2024-08-06 | 98.880 | 99.520 | 98.880 | 99.520 | 24.880 | 1,100 |
| 2024-08-05 | 89.760 | 94.000 | 89.760 | 94.000 | 23.500 | 1,088 |
| 2024-08-02 | 107.00 | 107.00 | 102.40 | 102.40 | 25.600 | 1,456 |
| 2024-08-01 | 113.40 | 113.40 | 112.72 | 112.72 | 28.180 | 512 |
| 2024-07-31 | 117.28 | 117.28 | 117.28 | 117.28 | 29.320 | 0 |
| 2024-07-30 | 118.28 | 118.28 | 117.28 | 117.28 | 29.320 | 100 |
| 2024-07-29 | 121.24 | 121.24 | 121.24 | 121.24 | 30.310 | 40 |
| 2024-07-26 | 121.04 | 121.04 | 121.04 | 121.04 | 30.260 | 0 |
| 2024-07-25 | 123.00 | 123.00 | 118.56 | 121.04 | 30.260 | 1,120 |
| 2024-07-24 | 130.08 | 130.08 | 129.80 | 129.80 | 32.450 | 96 |
| 2024-07-23 | 132.64 | 132.64 | 132.64 | 132.64 | 33.160 | 0 |
| 2024-07-22 | 132.64 | 132.64 | 132.64 | 132.64 | 33.160 | 0 |
| 2024-07-19 | 132.64 | 132.64 | 132.64 | 132.64 | 33.160 | 3,816 |
| 2024-07-18 | 136.76 | 136.76 | 136.08 | 136.08 | 34.020 | 684 |
| 2024-07-17 | 140.64 | 140.92 | 139.32 | 139.32 | 34.830 | 1,144 |
| 2024-07-16 | 142.96 | 144.08 | 142.96 | 144.08 | 36.020 | 104 |
| 2024-07-15 | 146.16 | 146.16 | 146.16 | 146.16 | 36.540 | 0 |
| 2024-07-12 | 146.16 | 146.16 | 146.16 | 146.16 | 36.540 | 348 |
| 2024-07-11 | 147.96 | 147.96 | 147.96 | 147.96 | 36.990 | 400 |
| 2024-07-10 | 148.48 | 148.48 | 148.48 | 148.48 | 37.120 | 1,200 |
| 2024-07-09 | 144.88 | 144.88 | 144.04 | 144.04 | 36.010 | 7,992 |
| 2024-07-08 | 141.36 | 141.36 | 141.00 | 141.00 | 35.250 | 4,020 |
| 2024-07-05 | 140.32 | 140.96 | 139.92 | 140.96 | 35.240 | 272 |
| 2024-07-04 | 133.32 | 133.32 | 133.32 | 133.32 | 33.330 | 0 |
| 2024-07-03 | 133.32 | 133.32 | 133.32 | 133.32 | 33.330 | 48 |
| 2024-07-02 | 126.64 | 126.64 | 126.64 | 126.64 | 31.660 | 0 |
| 2024-07-01 | 126.64 | 126.64 | 126.64 | 126.64 | 31.660 | 0 |
| 2024-06-28 | 126.64 | 126.64 | 126.64 | 126.64 | 31.660 | 0 |
| 2024-06-27 | 126.04 | 126.64 | 126.04 | 126.64 | 31.660 | 77,808 |
| 2024-06-26 | 125.60 | 125.60 | 125.60 | 125.60 | 31.400 | 176 |
| 2024-06-25 | 123.60 | 123.60 | 123.60 | 123.60 | 30.900 | 0 |
| 2024-06-24 | 123.60 | 123.60 | 123.60 | 123.60 | 30.900 | 0 |
| 2024-06-21 | 123.32 | 123.60 | 123.32 | 123.60 | 30.900 | 3,600 |
| 2024-06-20 | 128.04 | 128.04 | 128.04 | 128.04 | 32.010 | 0 |
| 2024-06-19 | 128.04 | 128.04 | 128.04 | 128.04 | 32.010 | 0 |
| 2024-06-18 | 128.04 | 128.04 | 128.04 | 128.04 | 32.010 | 400 |
| 2024-06-17 | 129.60 | 129.60 | 129.60 | 129.60 | 32.400 | 28 |
| 2024-06-14 | 127.20 | 127.20 | 127.20 | 127.20 | 31.800 | 0 |
| 2024-06-13 | 127.20 | 127.20 | 127.20 | 127.20 | 31.800 | 0 |
| 2024-06-12 | 126.40 | 127.72 | 126.40 | 127.20 | 31.800 | 708 |
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.