SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 224.80 | 224.80 | 222.40 | 222.40 | 55.600 | 1,600 |
| 2025-08-14 | 209.20 | 209.40 | 209.12 | 209.28 | 52.320 | 51,696 |
| 2025-08-13 | 202.40 | 202.40 | 197.36 | 197.36 | 49.340 | 8,216 |
| 2025-08-12 | 202.04 | 202.04 | 200.00 | 201.32 | 50.330 | 1,524 |
| 2025-08-11 | 190.00 | 190.00 | 188.32 | 188.32 | 47.080 | 3,612 |
| 2025-08-08 | 186.84 | 188.08 | 186.84 | 187.80 | 46.950 | 5,724 |
| 2025-08-07 | 168.68 | 168.68 | 168.68 | 168.68 | 42.170 | 0 |
| 2025-08-06 | 166.68 | 168.68 | 166.45 | 168.68 | 42.170 | 2,640 |
| 2025-08-05 | 160.00 | 160.00 | 160.00 | 160.00 | 40.000 | 588 |
| 2025-08-04 | 157.88 | 157.88 | 157.88 | 157.88 | 39.470 | 48 |
| 2025-08-01 | 152.44 | 152.44 | 150.18 | 150.40 | 37.600 | 1,416 |
| 2025-07-31 | 153.20 | 153.20 | 153.20 | 153.20 | 38.300 | 400 |
| 2025-07-30 | 155.80 | 155.80 | 155.80 | 155.80 | 38.950 | 0 |
| 2025-07-29 | 155.80 | 155.80 | 155.80 | 155.80 | 38.950 | 572 |
| 2025-07-28 | 160.44 | 160.44 | 157.04 | 157.04 | 39.260 | 336 |
| 2025-07-25 | 165.20 | 166.24 | 164.80 | 166.24 | 41.560 | 1,536 |
| 2025-07-24 | 164.42 | 164.42 | 164.42 | 164.42 | 41.105 | 872 |
| 2025-07-23 | 161.40 | 162.80 | 161.40 | 162.80 | 40.700 | 55,992 |
| 2025-07-22 | 156.04 | 156.04 | 152.60 | 153.20 | 38.300 | 1,956 |
| 2025-07-21 | 150.20 | 153.44 | 150.20 | 153.44 | 38.360 | 2,192 |
| 2025-07-18 | 149.96 | 151.04 | 149.52 | 149.52 | 37.380 | 2,136 |
| 2025-07-17 | 144.00 | 144.00 | 143.36 | 143.76 | 35.940 | 20,320 |
| 2025-07-16 | 140.00 | 140.80 | 140.00 | 140.56 | 35.140 | 472 |
| 2025-07-15 | 143.00 | 143.00 | 143.00 | 143.00 | 35.750 | 476 |
| 2025-07-14 | 138.24 | 139.00 | 138.24 | 139.00 | 34.750 | 8,564 |
| 2025-07-11 | 146.72 | 146.72 | 146.72 | 146.72 | 36.680 | 0 |
| 2025-07-10 | 146.08 | 146.72 | 145.80 | 146.72 | 36.680 | 1,160 |
| 2025-07-09 | 142.72 | 142.72 | 142.72 | 142.72 | 35.680 | 0 |
| 2025-07-08 | 142.72 | 142.72 | 142.72 | 142.72 | 35.680 | 204 |
| 2025-07-07 | 147.48 | 147.48 | 142.68 | 142.68 | 35.670 | 14,764 |
| 2025-07-04 | 147.88 | 147.88 | 147.88 | 147.88 | 36.970 | 0 |
| 2025-07-03 | 147.88 | 147.88 | 147.88 | 147.88 | 36.970 | 0 |
| 2025-07-02 | 148.60 | 148.60 | 147.88 | 147.88 | 36.970 | 728 |
| 2025-07-01 | 148.24 | 149.60 | 147.60 | 147.60 | 36.900 | 372 |
| 2025-06-30 | 147.48 | 147.48 | 144.24 | 145.84 | 36.460 | 4,668 |
| 2025-06-27 | 140.96 | 141.20 | 140.84 | 140.84 | 35.210 | 7,096 |
| 2025-06-26 | 134.24 | 137.20 | 134.24 | 137.12 | 34.280 | 1,892 |
| 2025-06-25 | 128.56 | 128.56 | 128.44 | 128.44 | 32.110 | 1,556 |
| 2025-06-24 | 130.40 | 130.40 | 129.64 | 130.32 | 32.580 | 30,500 |
| 2025-06-23 | 120.72 | 123.32 | 120.72 | 122.28 | 30.570 | 3,208 |
| 2025-06-20 | 124.28 | 124.44 | 121.64 | 121.96 | 30.490 | 7,520 |
| 2025-06-19 | 119.40 | 119.40 | 119.40 | 119.40 | 29.850 | 0 |
| 2025-06-18 | 120.96 | 120.96 | 118.98 | 119.40 | 29.850 | 9,216 |
| 2025-06-17 | 119.66 | 119.66 | 119.04 | 119.04 | 29.760 | 220 |
| 2025-06-16 | 118.48 | 119.76 | 118.28 | 118.88 | 29.720 | 3,000 |
| 2025-06-13 | 115.36 | 115.50 | 114.00 | 115.50 | 28.875 | 980 |
| 2025-06-12 | 111.88 | 111.88 | 111.88 | 111.88 | 27.970 | 0 |
| 2025-06-11 | 112.00 | 112.00 | 111.88 | 111.88 | 27.970 | 7,448 |
| 2025-06-10 | 110.60 | 110.60 | 110.60 | 110.60 | 27.650 | 0 |
| 2025-06-09 | 108.10 | 108.10 | 108.04 | 108.04 | 27.010 | 516 |
| 2025-06-06 | 103.16 | 103.16 | 103.16 | 103.16 | 25.790 | 0 |
| 2025-06-05 | 103.16 | 103.16 | 103.16 | 103.16 | 25.790 | 60 |
| 2025-06-04 | 104.00 | 104.00 | 104.00 | 104.00 | 26.000 | 4 |
| 2025-06-03 | 104.36 | 104.36 | 104.36 | 104.36 | 26.090 | 76 |
| 2025-06-02 | 103.32 | 104.20 | 103.32 | 104.20 | 26.050 | 1,264 |
| 2025-05-30 | 104.64 | 104.64 | 104.64 | 104.64 | 26.160 | 760 |
| 2025-05-29 | 108.76 | 108.76 | 106.20 | 106.20 | 26.550 | 528 |
| 2025-05-28 | 109.84 | 109.84 | 109.84 | 109.84 | 27.460 | 0 |
| 2025-05-27 | 107.96 | 109.84 | 107.96 | 109.84 | 27.460 | 360 |
| 2025-05-23 | 103.84 | 103.84 | 103.84 | 103.84 | 25.960 | 400 |
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.