SoftBank Group Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	84.040	84.040	84.040	84.040	21.010	9,548
2023-12-15	85.120	85.120	85.120	85.120	21.280	320
2023-12-14	82.480	82.480	82.480	82.480	20.620	6,592
2023-12-13	80.160	80.160	80.160	80.160	20.040	120
2023-12-12	78.960	78.960	78.960	78.960	19.740	400
2023-12-11	78.640	78.640	78.640	78.640	19.660	244
2023-12-08	78.000	78.000	78.000	78.000	19.500	0
2023-12-07	78.000	78.000	78.000	78.000	19.500	0
2023-12-06	78.120	78.160	78.000	78.000	19.500	141,908
2023-12-05	78.000	78.080	78.000	78.080	19.520	768
2023-12-04	79.600	79.600	78.720	78.720	19.680	13,664
2023-12-01	80.787	80.787	80.787	80.787	20.197	0
2023-11-30	81.160	81.160	80.787	80.787	20.197	1,644
2023-11-29	81.880	82.600	81.880	82.600	20.650	224
2023-11-28	81.880	81.880	81.880	81.880	20.470	500
2023-11-27	81.840	81.840	81.840	81.840	20.460	44
2023-11-24	82.840	83.040	82.840	83.040	20.760	304
2023-11-23	83.000	83.000	83.000	83.000	20.750	0
2023-11-22	83.000	83.000	83.000	83.000	20.750	1,768
2023-11-21	77.040	77.040	77.040	77.040	19.260	0
2023-11-20	77.040	77.040	77.040	77.040	19.260	0
2023-11-17	77.040	77.040	77.040	77.040	19.260	0
2023-11-16	77.040	77.040	77.040	77.040	19.260	0
2023-11-15	77.040	77.040	77.040	77.040	19.260	0
2023-11-14	75.600	77.040	75.600	77.040	19.260	9,256
2023-11-13	84.880	84.880	84.880	84.880	21.220	0
2023-11-10	84.880	84.880	84.880	84.880	21.220	0
2023-11-09	84.880	84.880	84.880	84.880	21.220	0
2023-11-08	84.880	84.880	84.880	84.880	21.220	0
2023-11-07	84.240	84.880	84.240	84.880	21.220	1,288
2023-11-06	81.840	81.840	81.840	81.840	20.460	0
2023-11-03	81.840	81.840	81.840	81.840	20.460	0
2023-11-02	81.840	81.840	81.840	81.840	20.460	0
2023-11-01	81.840	81.840	81.840	81.840	20.460	0
2023-10-31	81.840	81.840	81.840	81.840	20.460	0
2023-10-30	81.160	81.840	81.160	81.840	20.460	880
2023-10-27	80.600	80.600	80.600	80.600	20.150	0
2023-10-26	80.440	80.600	80.440	80.600	20.150	452
2023-10-25	80.400	80.400	80.400	80.400	20.100	0
2023-10-24	80.400	80.400	80.400	80.400	20.100	0
2023-10-23	80.520	80.520	80.400	80.400	20.100	1,200
2023-10-20	82.720	82.720	82.720	82.720	20.680	44
2023-10-19	85.640	85.640	85.640	85.640	21.410	0
2023-10-18	85.640	85.640	85.640	85.640	21.410	152
2023-10-17	86.240	86.240	86.240	86.240	21.560	560
2023-10-16	86.320	86.320	86.320	86.320	21.580	0
2023-10-13	86.320	86.320	86.320	86.320	21.580	0
2023-10-12	86.320	86.320	86.320	86.320	21.580	0
2023-10-11	86.320	86.320	86.320	86.320	21.580	204
2023-10-10	82.000	82.000	82.000	82.000	20.500	0
2023-10-09	80.560	82.000	80.560	82.000	20.500	780
2023-10-06	83.120	83.120	83.120	83.120	20.780	0
2023-10-05	83.120	83.120	83.120	83.120	20.780	0
2023-10-04	83.120	83.120	83.120	83.120	20.780	0
2023-10-03	83.120	83.120	83.120	83.120	20.780	0
2023-10-02	83.120	83.120	83.120	83.120	20.780	0
2023-09-29	83.120	83.120	83.120	83.120	20.780	0
2023-09-28	83.120	83.120	83.120	83.120	20.780	0
2023-09-27	83.120	83.120	83.120	83.120	20.780	0
2023-09-26	83.120	83.120	83.120	83.120	20.780	0

← NewerPage 13 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.