SoftBank Group Corp. historical data

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

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
2021-10-25	112.90	112.90	112.90	112.90	28.226	14,668
2021-10-22	116.12	116.12	116.12	116.12	29.030	412
2021-10-21	117.64	117.64	117.64	117.64	29.410	0
2021-10-20	118.92	118.92	117.64	117.64	29.410	3,800
2021-10-19	113.84	113.84	113.84	113.84	28.460	676
2021-10-18	109.40	109.40	109.40	109.40	27.350	0
2021-10-15	109.40	109.40	109.40	109.40	27.350	0
2021-10-14	109.40	109.40	109.40	109.40	27.350	0

← NewerPage 21 of 21 · 1,259 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.