SoftBank Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	83.120	83.120	83.120	83.120	20.780	0
2023-09-22	83.080	83.120	83.080	83.120	20.780	200
2023-09-21	87.440	87.440	87.440	87.440	21.860	0
2023-09-20	87.520	87.520	87.440	87.440	21.860	256
2023-09-19	87.400	87.400	87.400	87.400	21.850	2,200
2023-09-18	87.880	89.360	87.845	88.240	22.060	316
2023-09-15	90.880	90.880	89.520	89.520	22.380	2,768
2023-09-14	90.000	90.640	90.000	90.320	22.580	1,772
2023-09-13	85.920	85.920	85.920	85.920	21.480	0
2023-09-12	85.920	85.920	85.920	85.920	21.480	0
2023-09-11	85.920	85.920	85.920	85.920	21.480	0
2023-09-08	85.920	85.920	85.920	85.920	21.480	0
2023-09-07	85.920	85.920	85.920	85.920	21.480	344
2023-09-06	86.880	86.880	86.880	86.880	21.720	0
2023-09-05	87.080	87.080	86.880	86.880	21.720	5,192
2023-09-04	90.000	90.000	90.000	90.000	22.500	0
2023-09-01	90.000	90.000	90.000	90.000	22.500	0
2023-08-31	90.000	90.000	90.000	90.000	22.500	0
2023-08-30	90.000	90.000	90.000	90.000	22.500	0
2023-08-29	90.000	90.000	90.000	90.000	22.500	0
2023-08-25	90.000	90.000	90.000	90.000	22.500	600
2023-08-24	92.280	92.280	90.800	90.800	22.700	1,196
2023-08-23	92.000	92.000	92.000	92.000	23.000	0
2023-08-22	92.000	92.000	92.000	92.000	23.000	304
2023-08-21	90.000	90.200	90.000	90.200	22.550	120
2023-08-18	88.080	88.080	88.080	88.080	22.020	168
2023-08-17	88.800	88.800	88.800	88.800	22.200	0
2023-08-16	88.800	88.800	88.800	88.800	22.200	880
2023-08-15	91.040	91.040	91.040	91.040	22.760	0
2023-08-14	91.040	91.040	91.040	91.040	22.760	60
2023-08-11	93.600	93.600	93.600	93.600	23.400	76
2023-08-10	94.560	94.560	94.560	94.560	23.640	0
2023-08-09	94.560	94.560	94.560	94.560	23.640	244
2023-08-08	96.840	96.840	96.800	96.800	24.200	256
2023-08-07	96.440	96.440	96.440	96.440	24.110	0
2023-08-04	96.440	96.440	96.440	96.440	24.110	0
2023-08-03	96.440	96.440	96.440	96.440	24.110	0
2023-08-02	96.440	96.440	96.440	96.440	24.110	200
2023-08-01	100.68	100.68	100.68	100.68	25.170	168
2023-07-31	101.32	101.32	101.32	101.32	25.330	0
2023-07-28	101.32	101.32	101.32	101.32	25.330	1,656
2023-07-27	98.722	98.722	98.722	98.722	24.680	0
2023-07-26	98.722	98.722	98.722	98.722	24.680	0
2023-07-25	98.722	98.722	98.722	98.722	24.680	0
2023-07-24	99.680	99.680	98.722	98.722	24.680	460
2023-07-21	99.600	99.600	99.600	99.600	24.900	0
2023-07-20	99.600	99.600	99.600	99.600	24.900	880
2023-07-19	99.200	99.200	99.200	99.200	24.800	0
2023-07-18	99.200	99.200	99.200	99.200	24.800	0
2023-07-17	99.200	99.200	99.200	99.200	24.800	4
2023-07-14	103.80	103.80	103.80	103.80	25.950	0
2023-07-13	103.00	104.08	103.00	103.80	25.950	1,236
2023-07-12	100.24	100.24	100.24	100.24	25.060	320
2023-07-11	95.800	95.800	95.800	95.800	23.950	0
2023-07-10	95.800	95.800	95.800	95.800	23.950	1,824
2023-07-07	94.840	94.840	94.840	94.840	23.710	7,200
2023-07-06	94.240	94.240	94.240	94.240	23.560	0
2023-07-05	94.240	94.240	94.240	94.240	23.560	0
2023-07-04	94.240	94.240	94.240	94.240	23.560	0
2023-07-03	94.240	94.240	94.240	94.240	23.560	16

← NewerPage 14 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.