SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 94.400 | 94.400 | 94.400 | 94.400 | 23.600 | 4 |
| 2022-01-06 | 92.394 | 92.394 | 92.394 | 92.394 | 23.098 | 0 |
| 2022-01-05 | 92.394 | 92.394 | 92.394 | 92.394 | 23.098 | 0 |
| 2022-01-04 | 92.394 | 92.394 | 92.394 | 92.394 | 23.098 | 0 |
| 2021-12-31 | 92.394 | 92.394 | 92.394 | 92.394 | 23.098 | 0 |
| 2021-12-30 | 92.394 | 92.394 | 92.394 | 92.394 | 23.098 | 0 |
| 2021-12-29 | 92.394 | 92.394 | 92.394 | 92.394 | 23.098 | 3,108 |
| 2021-12-24 | 94.480 | 94.480 | 94.480 | 94.480 | 23.620 | 0 |
| 2021-12-23 | 94.480 | 94.480 | 94.480 | 94.480 | 23.620 | 0 |
| 2021-12-22 | 94.480 | 94.480 | 94.480 | 94.480 | 23.620 | 4,208 |
| 2021-12-21 | 94.760 | 94.800 | 94.760 | 94.800 | 23.700 | 1,804 |
| 2021-12-20 | 95.840 | 95.840 | 94.000 | 94.000 | 23.500 | 4,880 |
| 2021-12-17 | 96.720 | 96.720 | 96.720 | 96.720 | 24.180 | 4,000 |
| 2021-12-16 | 98.600 | 98.840 | 98.581 | 98.581 | 24.645 | 24,400 |
| 2021-12-15 | 97.120 | 97.120 | 97.120 | 97.120 | 24.280 | 17,876 |
| 2021-12-14 | 96.600 | 96.600 | 96.560 | 96.560 | 24.140 | 13,020 |
| 2021-12-13 | 96.835 | 96.835 | 96.600 | 96.600 | 24.150 | 12,984 |
| 2021-12-10 | 97.480 | 97.480 | 97.480 | 97.480 | 24.370 | 0 |
| 2021-12-09 | 97.440 | 97.480 | 97.440 | 97.480 | 24.370 | 121,028 |
| 2021-12-08 | 98.640 | 98.640 | 98.640 | 98.640 | 24.660 | 0 |
| 2021-12-07 | 97.040 | 98.840 | 97.040 | 98.640 | 24.660 | 5,812 |
| 2021-12-06 | 93.200 | 93.200 | 93.200 | 93.200 | 23.300 | 0 |
| 2021-12-03 | 97.240 | 97.240 | 93.200 | 93.200 | 23.300 | 7,796 |
| 2021-12-02 | 99.000 | 99.560 | 99.000 | 99.280 | 24.820 | 15,472 |
| 2021-12-01 | 106.40 | 106.40 | 106.40 | 106.40 | 26.600 | 0 |
| 2021-11-30 | 106.40 | 106.40 | 106.40 | 106.40 | 26.600 | 1,636 |
| 2021-11-29 | 109.20 | 109.20 | 109.20 | 109.20 | 27.300 | 0 |
| 2021-11-26 | 109.48 | 109.48 | 109.20 | 109.20 | 27.300 | 404 |
| 2021-11-25 | 112.00 | 112.00 | 112.00 | 112.00 | 28.000 | 0 |
| 2021-11-24 | 112.00 | 112.00 | 112.00 | 112.00 | 28.000 | 1,016 |
| 2021-11-23 | 117.60 | 117.60 | 117.60 | 117.60 | 29.400 | 0 |
| 2021-11-22 | 117.60 | 117.60 | 117.60 | 117.60 | 29.400 | 15,872 |
| 2021-11-19 | 124.28 | 124.28 | 124.28 | 124.28 | 31.070 | 0 |
| 2021-11-18 | 124.28 | 124.28 | 124.28 | 124.28 | 31.070 | 0 |
| 2021-11-17 | 124.28 | 124.28 | 124.28 | 124.28 | 31.070 | 396 |
| 2021-11-16 | 122.92 | 122.92 | 122.92 | 122.92 | 30.730 | 0 |
| 2021-11-15 | 122.92 | 122.92 | 122.92 | 122.92 | 30.730 | 6,504 |
| 2021-11-12 | 119.65 | 119.65 | 119.65 | 119.65 | 29.913 | 0 |
| 2021-11-11 | 119.65 | 119.65 | 119.65 | 119.65 | 29.913 | 0 |
| 2021-11-10 | 119.65 | 119.65 | 119.65 | 119.65 | 29.913 | 0 |
| 2021-11-09 | 119.80 | 119.80 | 119.65 | 119.65 | 29.913 | 145,756 |
| 2021-11-08 | 118.80 | 118.80 | 118.80 | 118.80 | 29.700 | 1,592 |
| 2021-11-05 | 108.72 | 108.72 | 108.72 | 108.72 | 27.180 | 0 |
| 2021-11-04 | 108.72 | 108.72 | 108.72 | 108.72 | 27.180 | 1,044 |
| 2021-11-03 | 110.72 | 110.72 | 110.72 | 110.72 | 27.680 | 2,340 |
| 2021-11-02 | 111.96 | 111.96 | 111.96 | 111.96 | 27.990 | 1,732 |
| 2021-11-01 | 107.92 | 107.92 | 107.92 | 107.92 | 26.980 | 0 |
| 2021-10-29 | 107.92 | 107.92 | 107.92 | 107.92 | 26.980 | 1,732 |
| 2021-10-28 | 108.40 | 108.40 | 108.40 | 108.40 | 27.100 | 400 |
| 2021-10-27 | 111.00 | 111.00 | 111.00 | 111.00 | 27.750 | 400 |
| 2021-10-26 | 112.90 | 112.90 | 112.90 | 112.90 | 28.226 | 0 |
← NewerPage 21 of 21 · 1,251 trading days
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.