SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 125.40 | 125.40 | 125.40 | 125.40 | 31.350 | 0 |
| 2024-06-10 | 123.24 | 125.40 | 123.24 | 125.40 | 31.350 | 480 |
| 2024-06-07 | 123.32 | 123.32 | 123.32 | 123.32 | 30.830 | 0 |
| 2024-06-06 | 123.32 | 123.32 | 123.32 | 123.32 | 30.830 | 0 |
| 2024-06-05 | 122.00 | 123.40 | 122.00 | 123.32 | 30.830 | 24,804 |
| 2024-06-04 | 115.28 | 115.28 | 115.28 | 115.28 | 28.820 | 0 |
| 2024-06-03 | 115.28 | 115.28 | 115.28 | 115.28 | 28.820 | 200 |
| 2024-05-31 | 113.92 | 113.92 | 113.92 | 113.92 | 28.480 | 200 |
| 2024-05-30 | 111.56 | 112.88 | 111.56 | 112.88 | 28.220 | 464 |
| 2024-05-29 | 111.08 | 111.08 | 111.08 | 111.08 | 27.770 | 0 |
| 2024-05-28 | 111.08 | 111.08 | 111.08 | 111.08 | 27.770 | 132 |
| 2024-05-24 | 108.12 | 108.12 | 108.12 | 108.12 | 27.030 | 40 |
| 2024-05-23 | 106.76 | 106.76 | 106.76 | 106.76 | 26.690 | 0 |
| 2024-05-22 | 106.76 | 106.76 | 106.76 | 106.76 | 26.690 | 400 |
| 2024-05-21 | 104.64 | 105.08 | 104.64 | 105.08 | 26.270 | 264 |
| 2024-05-20 | 108.84 | 108.84 | 108.84 | 108.84 | 27.210 | 0 |
| 2024-05-17 | 109.64 | 109.64 | 108.84 | 108.84 | 27.210 | 180 |
| 2024-05-16 | 110.00 | 110.00 | 110.00 | 110.00 | 27.500 | 84 |
| 2024-05-15 | 106.76 | 106.76 | 106.76 | 106.76 | 26.690 | 176 |
| 2024-05-14 | 106.64 | 106.68 | 106.48 | 106.68 | 26.670 | 548 |
| 2024-05-13 | 102.12 | 105.28 | 102.12 | 105.28 | 26.320 | 440 |
| 2024-05-10 | 100.28 | 100.28 | 100.28 | 100.28 | 25.070 | 0 |
| 2024-05-09 | 100.28 | 100.28 | 100.28 | 100.28 | 25.070 | 0 |
| 2024-05-08 | 102.36 | 102.36 | 102.36 | 102.36 | 25.590 | 248 |
| 2024-05-07 | 100.96 | 100.96 | 100.96 | 100.96 | 25.240 | 0 |
| 2024-05-03 | 100.96 | 100.96 | 100.96 | 100.96 | 25.240 | 80 |
| 2024-05-02 | 100.28 | 100.28 | 100.28 | 100.28 | 25.070 | 0 |
| 2024-05-01 | 100.28 | 100.28 | 100.28 | 100.28 | 25.070 | 0 |
| 2024-04-30 | 100.28 | 100.28 | 100.28 | 100.28 | 25.070 | 0 |
| 2024-04-29 | 100.28 | 100.28 | 100.28 | 100.28 | 25.070 | 0 |
| 2024-04-26 | 100.28 | 100.28 | 100.28 | 100.28 | 25.070 | 48 |
| 2024-04-25 | 98.040 | 98.040 | 98.040 | 98.040 | 24.510 | 0 |
| 2024-04-24 | 98.040 | 98.040 | 98.040 | 98.040 | 24.510 | 0 |
| 2024-04-23 | 98.040 | 98.040 | 98.040 | 98.040 | 24.510 | 72 |
| 2024-04-22 | 96.560 | 96.560 | 96.560 | 96.560 | 24.140 | 0 |
| 2024-04-19 | 96.560 | 96.560 | 96.560 | 96.560 | 24.140 | 4,000 |
| 2024-04-18 | 100.76 | 100.76 | 100.76 | 100.76 | 25.190 | 320 |
| 2024-04-17 | 99.320 | 99.320 | 99.320 | 99.320 | 24.830 | 400 |
| 2024-04-16 | 103.80 | 103.80 | 103.80 | 103.80 | 25.950 | 32 |
| 2024-04-15 | 107.80 | 107.80 | 106.52 | 106.52 | 26.630 | 2,000 |
| 2024-04-12 | 109.92 | 109.92 | 109.92 | 109.92 | 27.480 | 0 |
| 2024-04-11 | 109.92 | 109.92 | 109.92 | 109.92 | 27.480 | 0 |
| 2024-04-10 | 109.04 | 110.32 | 109.04 | 109.92 | 27.480 | 5,668 |
| 2024-04-09 | 114.36 | 114.36 | 114.36 | 114.36 | 28.590 | 0 |
| 2024-04-08 | 114.36 | 114.36 | 114.36 | 114.36 | 28.590 | 0 |
| 2024-04-05 | 114.36 | 114.36 | 114.36 | 114.36 | 28.590 | 0 |
| 2024-04-04 | 114.36 | 114.36 | 114.36 | 114.36 | 28.590 | 0 |
| 2024-04-03 | 114.36 | 114.36 | 114.36 | 114.36 | 28.590 | 1,400 |
| 2024-04-02 | 114.16 | 114.16 | 113.76 | 113.76 | 28.440 | 228 |
| 2024-03-28 | 119.00 | 119.00 | 119.00 | 119.00 | 29.750 | 684 |
| 2024-03-27 | 121.16 | 121.16 | 121.16 | 121.16 | 30.290 | 152 |
| 2024-03-26 | 120.92 | 120.92 | 120.92 | 120.92 | 30.230 | 32,292 |
| 2024-03-25 | 122.44 | 122.44 | 122.44 | 122.44 | 30.610 | 1,704 |
| 2024-03-22 | 117.60 | 117.60 | 117.60 | 117.60 | 29.400 | 0 |
| 2024-03-21 | 117.60 | 117.60 | 117.60 | 117.60 | 29.400 | 0 |
| 2024-03-20 | 117.60 | 117.60 | 117.60 | 117.60 | 29.400 | 1,996 |
| 2024-03-19 | 114.52 | 114.52 | 114.52 | 114.52 | 28.630 | 40 |
| 2024-03-18 | 117.24 | 117.24 | 117.24 | 117.24 | 29.310 | 1,072 |
| 2024-03-15 | 116.68 | 116.68 | 116.20 | 116.20 | 29.050 | 844 |
| 2024-03-14 | 115.68 | 115.68 | 115.68 | 115.68 | 28.920 | 0 |
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.