SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 290.72 | 290.72 | 284.60 | 286.00 | 71.500 | 3,472 |
| 2025-11-07 | 275.36 | 277.28 | 267.76 | 273.28 | 68.320 | 14,052 |
| 2025-11-06 | 304.00 | 304.00 | 291.88 | 291.88 | 72.970 | 6,700 |
| 2025-11-05 | 296.92 | 312.04 | 296.40 | 312.04 | 78.010 | 10,556 |
| 2025-11-04 | 325.76 | 328.20 | 324.04 | 324.04 | 81.010 | 1,412 |
| 2025-11-03 | 353.44 | 353.76 | 351.00 | 353.72 | 88.430 | 11,692 |
| 2025-10-31 | 350.40 | 352.60 | 348.08 | 350.16 | 87.540 | 2,880 |
| 2025-10-30 | 344.04 | 344.24 | 340.72 | 341.68 | 85.420 | 1,516 |
| 2025-10-29 | 357.20 | 357.88 | 356.56 | 357.00 | 89.250 | 1,164 |
| 2025-10-28 | 352.00 | 352.00 | 345.76 | 348.52 | 87.130 | 2,984 |
| 2025-10-27 | 332.68 | 334.96 | 332.28 | 333.60 | 83.400 | 3,928 |
| 2025-10-24 | 316.80 | 316.80 | 316.08 | 316.48 | 79.120 | 1,056 |
| 2025-10-23 | 295.44 | 300.96 | 293.28 | 300.96 | 75.240 | 3,452 |
| 2025-10-22 | 308.28 | 309.80 | 298.20 | 298.20 | 74.550 | 5,624 |
| 2025-10-21 | 330.72 | 333.16 | 326.24 | 327.44 | 81.860 | 4,500 |
| 2025-10-20 | 329.60 | 337.08 | 329.20 | 336.48 | 84.120 | 4,128 |
| 2025-10-17 | 310.84 | 310.84 | 308.72 | 308.88 | 77.220 | 3,608 |
| 2025-10-16 | 311.80 | 315.80 | 309.20 | 309.20 | 77.300 | 1,552 |
| 2025-10-15 | 293.20 | 293.48 | 288.04 | 288.04 | 72.010 | 4,424 |
| 2025-10-14 | 273.20 | 281.08 | 271.60 | 280.04 | 70.010 | 2,340 |
| 2025-10-13 | 285.56 | 290.00 | 285.04 | 287.68 | 71.920 | 1,300 |
| 2025-10-10 | 288.96 | 288.96 | 274.56 | 276.88 | 69.220 | 36,244 |
| 2025-10-09 | 300.04 | 306.00 | 299.04 | 299.08 | 74.770 | 2,120 |
| 2025-10-08 | 274.16 | 274.16 | 269.00 | 274.12 | 68.530 | 1,360 |
| 2025-10-07 | 281.04 | 282.00 | 273.52 | 273.52 | 68.380 | 2,084 |
| 2025-10-06 | 280.00 | 285.64 | 280.00 | 285.44 | 71.360 | 4,088 |
| 2025-10-03 | 274.60 | 274.60 | 269.04 | 269.04 | 67.260 | 7,380 |
| 2025-10-02 | 263.40 | 264.00 | 262.40 | 262.60 | 65.650 | 6,576 |
| 2025-10-01 | 249.92 | 254.00 | 249.92 | 254.00 | 63.500 | 620 |
| 2025-09-30 | 252.00 | 252.00 | 249.56 | 249.56 | 62.390 | 636 |
| 2025-09-29 | 257.56 | 259.04 | 252.88 | 258.12 | 64.530 | 1,820 |
| 2025-09-26 | 251.00 | 251.68 | 251.00 | 251.68 | 62.920 | 200 |
| 2025-09-25 | 256.00 | 258.80 | 254.16 | 258.24 | 64.560 | 1,972 |
| 2025-09-24 | 256.00 | 257.80 | 254.00 | 254.00 | 63.500 | 1,188 |
| 2025-09-23 | 247.40 | 248.40 | 246.72 | 246.96 | 61.740 | 1,796 |
| 2025-09-22 | 244.80 | 244.80 | 240.68 | 241.20 | 60.300 | 1,572 |
| 2025-09-19 | 249.40 | 249.40 | 247.96 | 247.96 | 61.990 | 280 |
| 2025-09-18 | 251.60 | 251.60 | 246.00 | 247.52 | 61.880 | 1,180 |
| 2025-09-17 | 246.80 | 246.80 | 245.00 | 245.28 | 61.320 | 1,052 |
| 2025-09-16 | 248.20 | 249.32 | 248.20 | 249.32 | 62.330 | 1,540 |
| 2025-09-15 | 241.04 | 246.48 | 241.04 | 245.44 | 61.360 | 10,936 |
| 2025-09-12 | 244.96 | 244.96 | 244.96 | 244.96 | 61.240 | 80 |
| 2025-09-11 | 242.00 | 243.40 | 239.32 | 243.40 | 60.850 | 202,200 |
| 2025-09-10 | 223.00 | 223.76 | 223.00 | 223.76 | 55.940 | 1,508 |
| 2025-09-09 | 206.56 | 206.56 | 206.56 | 206.56 | 51.640 | 40 |
| 2025-09-08 | 214.68 | 216.28 | 214.68 | 216.28 | 54.070 | 700 |
| 2025-09-05 | 212.00 | 212.00 | 209.96 | 209.96 | 52.490 | 1,372 |
| 2025-09-04 | 210.00 | 210.00 | 210.00 | 210.00 | 52.500 | 80 |
| 2025-09-03 | 199.96 | 199.96 | 197.20 | 198.32 | 49.580 | 1,332 |
| 2025-09-02 | 199.80 | 206.80 | 199.60 | 202.80 | 50.700 | 1,868 |
| 2025-09-01 | 214.56 | 214.56 | 214.56 | 214.56 | 53.640 | 0 |
| 2025-08-29 | 216.00 | 216.00 | 214.48 | 214.56 | 53.640 | 1,116 |
| 2025-08-28 | 217.44 | 218.40 | 217.44 | 218.40 | 54.600 | 908 |
| 2025-08-27 | 208.24 | 208.24 | 207.24 | 207.24 | 51.810 | 1,112 |
| 2025-08-26 | 208.00 | 208.08 | 208.00 | 208.08 | 52.020 | 1,000 |
| 2025-08-22 | 201.96 | 208.60 | 200.40 | 208.60 | 52.150 | 1,036 |
| 2025-08-21 | 195.24 | 198.40 | 195.24 | 198.40 | 49.600 | 1,060 |
| 2025-08-20 | 200.16 | 200.16 | 197.48 | 199.12 | 49.780 | 4,488 |
| 2025-08-19 | 217.52 | 218.60 | 212.04 | 213.34 | 53.335 | 4,824 |
| 2025-08-18 | 226.16 | 229.12 | 226.16 | 229.12 | 57.280 | 1,796 |
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.