SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 12.700 | 13.030 | 12.250 | 13.020 | 13.020 | 984 |
| 2026-02-04 | 13.300 | 13.670 | 13.090 | 13.210 | 13.210 | 607 |
| 2026-02-03 | 14.000 | 14.000 | 12.670 | 12.670 | 12.670 | 11,343 |
| 2026-02-02 | 13.490 | 13.880 | 13.020 | 13.750 | 13.750 | 1,241 |
| 2026-01-30 | 13.970 | 14.000 | 13.560 | 13.850 | 13.850 | 7,429 |
| 2026-01-29 | 13.800 | 13.980 | 13.270 | 13.590 | 13.590 | 20,220 |
| 2026-01-28 | 13.990 | 13.990 | 13.270 | 13.400 | 13.400 | 3,191 |
| 2026-01-27 | 13.000 | 13.120 | 13.000 | 13.120 | 13.120 | 827 |
| 2026-01-26 | 13.060 | 13.190 | 13.060 | 13.150 | 13.150 | 1,345 |
| 2026-01-23 | 13.580 | 13.580 | 13.100 | 13.210 | 13.210 | 2,570 |
| 2026-01-22 | 13.810 | 13.810 | 13.710 | 13.710 | 13.710 | 4,005 |
| 2026-01-21 | 12.120 | 12.830 | 12.120 | 12.640 | 12.640 | 4,206 |
| 2026-01-20 | 12.000 | 12.110 | 11.940 | 12.050 | 12.050 | 7,598 |
| 2026-01-19 | 12.575 | 12.575 | 12.575 | 12.575 | 12.575 | 0 |
| 2026-01-16 | 12.600 | 12.600 | 12.470 | 12.575 | 12.575 | 8,279 |
| 2026-01-15 | 13.100 | 13.100 | 12.830 | 12.830 | 12.830 | 967 |
| 2026-01-14 | 13.460 | 13.460 | 13.110 | 13.110 | 13.110 | 1,160 |
| 2026-01-13 | 14.230 | 14.230 | 13.780 | 13.780 | 13.780 | 1,388 |
| 2026-01-12 | 14.220 | 14.320 | 14.100 | 14.320 | 14.320 | 1,301 |
| 2026-01-09 | 13.730 | 14.180 | 13.730 | 14.180 | 14.180 | 6,511 |
| 2026-01-08 | 13.750 | 13.770 | 13.710 | 13.770 | 13.770 | 2,662 |
| 2026-01-07 | 238.00 | 238.00 | 236.00 | 236.00 | 59.000 | 544 |
| 2026-01-06 | 238.84 | 238.84 | 238.84 | 238.84 | 59.710 | 0 |
| 2026-01-05 | 236.32 | 241.96 | 236.32 | 238.40 | 59.600 | 4,644 |
| 2026-01-02 | 231.68 | 231.68 | 228.92 | 229.88 | 57.470 | 108 |
| 2025-12-31 | 227.72 | 227.72 | 227.72 | 227.72 | 56.930 | 0 |
| 2025-12-30 | 227.72 | 227.72 | 227.72 | 227.72 | 56.930 | 20 |
| 2025-12-29 | 228.00 | 231.56 | 227.80 | 228.08 | 57.020 | 1,828 |
| 2025-12-24 | 222.64 | 222.72 | 222.64 | 222.72 | 55.680 | 28 |
| 2025-12-23 | 226.52 | 226.52 | 222.96 | 223.00 | 55.750 | 264 |
| 2025-12-22 | 226.40 | 226.40 | 225.20 | 225.20 | 56.300 | 6,744 |
| 2025-12-19 | 221.96 | 222.64 | 221.80 | 222.60 | 55.650 | 1,808 |
| 2025-12-18 | 211.08 | 214.92 | 211.08 | 212.36 | 53.090 | 848 |
| 2025-12-17 | 216.00 | 216.00 | 203.16 | 204.04 | 51.010 | 15,280 |
| 2025-12-16 | 210.84 | 213.76 | 210.84 | 213.56 | 53.390 | 1,060 |
| 2025-12-15 | 215.44 | 215.44 | 210.40 | 210.40 | 52.600 | 9,524 |
| 2025-12-12 | 221.60 | 222.44 | 215.36 | 220.16 | 55.040 | 6,616 |
| 2025-12-11 | 223.40 | 224.46 | 222.00 | 222.52 | 55.630 | 912 |
| 2025-12-10 | 235.60 | 235.60 | 235.40 | 235.40 | 58.850 | 1,096 |
| 2025-12-09 | 241.48 | 241.48 | 239.76 | 239.76 | 59.940 | 492 |
| 2025-12-08 | 240.00 | 240.00 | 236.16 | 236.28 | 59.070 | 924 |
| 2025-12-05 | 247.44 | 247.44 | 243.96 | 244.00 | 61.000 | 2,384 |
| 2025-12-04 | 233.28 | 235.96 | 233.12 | 234.36 | 58.590 | 2,760 |
| 2025-12-03 | 212.00 | 216.80 | 212.00 | 215.88 | 53.970 | 316 |
| 2025-12-02 | 204.84 | 208.24 | 204.84 | 206.76 | 51.690 | 3,488 |
| 2025-12-01 | 211.96 | 212.96 | 210.68 | 212.96 | 53.240 | 6,064 |
| 2025-11-28 | 211.20 | 215.04 | 211.20 | 215.04 | 53.760 | 292,604 |
| 2025-11-27 | 213.60 | 213.60 | 213.60 | 213.60 | 53.400 | 0 |
| 2025-11-26 | 212.16 | 213.60 | 210.98 | 213.60 | 53.400 | 1,896 |
| 2025-11-25 | 197.60 | 197.80 | 192.00 | 197.80 | 49.450 | 3,676 |
| 2025-11-24 | 222.32 | 224.76 | 222.32 | 224.72 | 56.180 | 840 |
| 2025-11-21 | 220.40 | 220.40 | 212.28 | 220.00 | 55.000 | 7,676 |
| 2025-11-20 | 250.20 | 250.20 | 230.40 | 230.40 | 57.600 | 4,496 |
| 2025-11-19 | 242.92 | 247.20 | 242.92 | 247.20 | 61.800 | 1,308 |
| 2025-11-18 | 241.00 | 241.86 | 236.84 | 241.86 | 60.465 | 11,332 |
| 2025-11-17 | 263.80 | 263.80 | 258.64 | 258.68 | 64.670 | 1,692 |
| 2025-11-14 | 248.60 | 256.04 | 246.24 | 256.04 | 64.010 | 3,028 |
| 2025-11-13 | 267.76 | 267.76 | 256.44 | 256.44 | 64.110 | 5,140 |
| 2025-11-12 | 284.00 | 284.00 | 282.84 | 284.00 | 71.000 | 380 |
| 2025-11-11 | 310.16 | 310.32 | 296.00 | 297.56 | 74.390 | 8,352 |
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.