SoftBank Group Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	17.700	18.500	17.700	18.330	18.330	5,444
2026-05-01	17.300	17.740	17.000	17.730	17.730	975
2026-04-30	16.030	16.960	16.030	16.890	16.890	8,102
2026-04-29	16.240	16.350	15.630	15.980	15.980	5,616
2026-04-28	16.000	16.160	15.500	15.880	15.880	5,721
2026-04-27	19.100	19.100	17.450	17.750	17.750	4,633
2026-04-24	18.810	19.360	18.520	19.230	19.230	11,429
2026-04-23	18.000	18.620	17.840	18.210	18.210	4,722
2026-04-22	17.900	18.270	17.350	18.220	18.220	9,690
2026-04-21	15.240	16.450	15.240	16.200	16.200	251,830
2026-04-20	14.800	15.250	14.800	15.200	15.200	2,806
2026-04-17	14.600	14.850	14.100	14.700	14.700	1,127
2026-04-16	14.320	14.840	14.100	14.820	14.820	2,193
2026-04-15	13.800	14.230	13.800	14.050	14.050	2,093
2026-04-14	13.300	13.890	13.220	13.880	13.880	2,425
2026-04-13	11.880	12.370	11.600	12.340	12.340	794
2026-04-10	12.000	12.050	11.680	11.860	11.860	932
2026-04-09	11.600	12.020	11.600	11.930	11.930	3,814
2026-04-08	12.380	12.420	11.960	12.220	12.220	2,189
2026-04-07	11.360	11.360	10.750	11.040	11.040	2,479
2026-04-02	11.700	11.700	11.140	11.400	11.400	22,667
2026-04-01	12.070	12.200	11.650	11.970	11.970	3,994
2026-03-31	11.470	11.960	11.110	11.940	11.940	1,173
2026-03-30	11.750	11.800	11.010	11.010	11.010	1,339
2026-03-27	12.200	12.200	11.300	11.390	11.390	1,559
2026-03-26	12.200	12.250	11.620	11.750	11.750	2,493
2026-03-25	12.340	12.770	12.000	12.670	12.670	3,938
2026-03-24	11.430	11.430	10.940	11.150	11.150	1,128
2026-03-23	11.370	11.650	11.110	11.640	11.640	2,931
2026-03-20	11.280	11.280	10.790	10.790	10.790	2,670
2026-03-19	11.000	11.370	10.920	11.370	11.370	10,823
2026-03-18	11.440	11.780	11.330	11.520	11.520	985
2026-03-17	11.010	11.400	11.010	11.320	11.320	1,176
2026-03-16	11.500	11.570	11.240	11.550	11.550	1,530
2026-03-13	11.230	11.450	11.010	11.080	11.080	734
2026-03-12	11.600	11.990	11.070	11.100	11.100	730
2026-03-11	12.130	12.380	11.890	11.960	11.960	5,737
2026-03-10	11.650	12.030	11.440	11.780	11.780	3,411
2026-03-09	11.370	11.700	11.030	11.650	11.650	2,533
2026-03-06	11.870	12.250	11.700	11.890	11.890	3,393
2026-03-05	12.070	12.680	11.520	11.730	11.730	1,426
2026-03-04	12.300	12.440	11.920	12.440	12.440	2,571
2026-03-03	12.360	12.460	11.670	12.450	12.450	4,216
2026-03-02	12.830	12.960	12.500	12.940	12.940	1,435
2026-02-27	13.300	13.300	12.850	13.070	13.070	2,893
2026-02-26	13.300	13.650	12.960	13.050	13.050	4,718
2026-02-25	13.080	13.410	13.010	13.200	13.200	585
2026-02-24	13.350	13.820	13.080	13.780	13.780	679
2026-02-23	13.950	13.960	13.220	13.280	13.280	916
2026-02-20	14.000	14.270	13.700	13.940	13.940	3,750
2026-02-19	14.500	14.500	13.970	14.270	14.270	762
2026-02-18	14.370	14.400	14.010	14.330	14.330	1,138
2026-02-17	14.750	14.750	14.330	14.550	14.550	2,856
2026-02-16	14.810	14.810	14.810	14.810	14.810	0
2026-02-13	14.230	14.820	14.230	14.810	14.810	1,201
2026-02-12	16.050	16.800	14.320	15.460	15.460	5,695
2026-02-11	15.405	16.200	15.400	16.200	16.200	185,826
2026-02-10	15.590	15.630	15.020	15.450	15.450	3,005
2026-02-09	13.720	14.780	13.400	14.670	14.670	3,584
2026-02-06	12.820	13.970	12.820	13.970	13.970	1,483

← NewerPage 3 of 21 · 1,258 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.