SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 115.68 | 115.68 | 115.68 | 115.68 | 28.920 | 0 |
| 2024-03-13 | 115.68 | 115.68 | 115.68 | 115.68 | 28.920 | 0 |
| 2024-03-12 | 115.68 | 115.68 | 115.68 | 115.68 | 28.920 | 0 |
| 2024-03-11 | 115.68 | 115.68 | 115.68 | 115.68 | 28.920 | 220 |
| 2024-03-08 | 123.68 | 123.68 | 123.68 | 123.68 | 30.920 | 0 |
| 2024-03-07 | 123.52 | 123.68 | 123.52 | 123.68 | 30.920 | 928 |
| 2024-03-06 | 120.48 | 120.84 | 120.48 | 120.84 | 30.210 | 1,920 |
| 2024-03-05 | 118.56 | 118.56 | 118.56 | 118.56 | 29.640 | 0 |
| 2024-03-04 | 118.56 | 118.56 | 118.56 | 118.56 | 29.640 | 0 |
| 2024-03-01 | 118.56 | 118.56 | 118.56 | 118.56 | 29.640 | 0 |
| 2024-02-29 | 118.56 | 118.56 | 118.56 | 118.56 | 29.640 | 28 |
| 2024-02-28 | 117.00 | 117.08 | 116.40 | 117.08 | 29.270 | 1,244 |
| 2024-02-27 | 119.00 | 119.00 | 119.00 | 119.00 | 29.750 | 56 |
| 2024-02-26 | 120.20 | 120.20 | 120.20 | 120.20 | 30.050 | 2,424 |
| 2024-02-23 | 117.24 | 117.24 | 117.24 | 117.24 | 29.310 | 8 |
| 2024-02-22 | 119.40 | 119.40 | 117.60 | 117.60 | 29.400 | 5,380 |
| 2024-02-21 | 112.00 | 112.00 | 111.68 | 111.68 | 27.920 | 1,668 |
| 2024-02-20 | 112.80 | 112.80 | 108.84 | 108.84 | 27.210 | 1,772 |
| 2024-02-19 | 110.36 | 110.36 | 110.36 | 110.36 | 27.590 | 0 |
| 2024-02-16 | 110.36 | 110.36 | 110.36 | 110.36 | 27.590 | 0 |
| 2024-02-15 | 110.36 | 110.36 | 110.36 | 110.36 | 27.590 | 0 |
| 2024-02-14 | 110.80 | 111.60 | 110.36 | 110.36 | 27.590 | 6,704 |
| 2024-02-13 | 109.08 | 109.08 | 109.08 | 109.08 | 27.270 | 22,528 |
| 2024-02-12 | 108.36 | 120.36 | 108.36 | 117.68 | 29.420 | 122,260 |
| 2024-02-09 | 104.04 | 105.76 | 104.04 | 105.64 | 26.410 | 3,036 |
| 2024-02-08 | 106.76 | 109.96 | 106.76 | 109.12 | 27.280 | 5,028 |
| 2024-02-07 | 89.240 | 89.592 | 89.240 | 89.592 | 22.398 | 400 |
| 2024-02-06 | 89.440 | 89.440 | 89.440 | 89.440 | 22.360 | 140 |
| 2024-02-05 | 88.640 | 88.640 | 88.640 | 88.640 | 22.160 | 200 |
| 2024-02-02 | 86.600 | 86.600 | 86.600 | 86.600 | 21.650 | 0 |
| 2024-02-01 | 86.600 | 86.600 | 86.600 | 86.600 | 21.650 | 0 |
| 2024-01-31 | 86.600 | 86.600 | 86.600 | 86.600 | 21.650 | 100 |
| 2024-01-30 | 88.120 | 88.120 | 87.730 | 87.760 | 21.940 | 2,560 |
| 2024-01-29 | 88.400 | 88.400 | 88.400 | 88.400 | 22.100 | 0 |
| 2024-01-26 | 88.880 | 88.880 | 88.400 | 88.400 | 22.100 | 6,440 |
| 2024-01-25 | 89.760 | 89.760 | 89.760 | 89.760 | 22.440 | 0 |
| 2024-01-24 | 89.760 | 89.760 | 89.760 | 89.760 | 22.440 | 0 |
| 2024-01-23 | 89.760 | 89.760 | 89.760 | 89.760 | 22.440 | 0 |
| 2024-01-22 | 89.760 | 89.760 | 89.760 | 89.760 | 22.440 | 0 |
| 2024-01-19 | 89.760 | 89.760 | 89.760 | 89.760 | 22.440 | 200 |
| 2024-01-18 | 87.240 | 87.240 | 87.240 | 87.240 | 21.810 | 0 |
| 2024-01-17 | 88.000 | 88.000 | 87.240 | 87.240 | 21.810 | 1,200 |
| 2024-01-16 | 89.320 | 89.320 | 89.320 | 89.320 | 22.330 | 0 |
| 2024-01-15 | 89.320 | 89.320 | 89.320 | 89.320 | 22.330 | 0 |
| 2024-01-12 | 89.320 | 89.320 | 89.320 | 89.320 | 22.330 | 44 |
| 2024-01-11 | 84.640 | 84.640 | 84.640 | 84.640 | 21.160 | 0 |
| 2024-01-10 | 84.640 | 84.640 | 84.640 | 84.640 | 21.160 | 0 |
| 2024-01-09 | 84.640 | 84.640 | 84.640 | 84.640 | 21.160 | 0 |
| 2024-01-08 | 84.640 | 84.640 | 84.640 | 84.640 | 21.160 | 0 |
| 2024-01-05 | 84.640 | 84.640 | 84.640 | 84.640 | 21.160 | 280 |
| 2024-01-04 | 88.440 | 88.440 | 88.440 | 88.440 | 22.110 | 0 |
| 2024-01-03 | 88.440 | 88.440 | 88.440 | 88.440 | 22.110 | 0 |
| 2024-01-02 | 88.440 | 88.440 | 88.440 | 88.440 | 22.110 | 0 |
| 2023-12-29 | 89.040 | 89.040 | 88.240 | 88.440 | 22.110 | 2,588 |
| 2023-12-28 | 89.320 | 89.320 | 89.320 | 89.320 | 22.330 | 0 |
| 2023-12-27 | 89.040 | 89.320 | 89.040 | 89.320 | 22.330 | 800 |
| 2023-12-22 | 85.000 | 85.000 | 85.000 | 85.000 | 21.250 | 0 |
| 2023-12-21 | 85.000 | 85.000 | 85.000 | 85.000 | 21.250 | 0 |
| 2023-12-20 | 85.000 | 85.000 | 85.000 | 85.000 | 21.250 | 0 |
| 2023-12-19 | 85.000 | 85.000 | 85.000 | 85.000 | 21.250 | 120 |
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.