SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 103.44 | 104.20 | 103.44 | 104.08 | 26.020 | 2,780 |
| 2025-05-21 | 104.68 | 105.80 | 104.68 | 105.68 | 26.420 | 1,476 |
| 2025-05-20 | 104.88 | 104.88 | 104.88 | 104.88 | 26.220 | 24 |
| 2025-05-19 | 103.28 | 105.20 | 103.28 | 105.20 | 26.300 | 33,340 |
| 2025-05-16 | 107.96 | 107.96 | 106.60 | 106.60 | 26.650 | 3,200 |
| 2025-05-15 | 106.40 | 108.24 | 106.08 | 108.24 | 27.060 | 1,720 |
| 2025-05-14 | 108.44 | 108.44 | 108.44 | 108.44 | 27.110 | 1,600 |
| 2025-05-13 | 108.00 | 108.52 | 108.00 | 108.48 | 27.120 | 5,668 |
| 2025-05-12 | 102.40 | 102.40 | 102.40 | 102.40 | 25.600 | 76 |
| 2025-05-09 | 103.20 | 103.20 | 103.20 | 103.20 | 25.800 | 0 |
| 2025-05-08 | 100.08 | 103.60 | 100.08 | 103.20 | 25.800 | 988 |
| 2025-05-07 | 104.28 | 104.28 | 104.28 | 104.28 | 26.070 | 0 |
| 2025-05-06 | 104.28 | 104.28 | 104.28 | 104.28 | 26.070 | 0 |
| 2025-05-02 | 104.00 | 104.28 | 104.00 | 104.28 | 26.070 | 1,928 |
| 2025-05-01 | 102.00 | 102.00 | 102.00 | 102.00 | 25.500 | 420 |
| 2025-04-30 | 100.00 | 100.00 | 99.760 | 99.800 | 24.950 | 164 |
| 2025-04-29 | 100.80 | 101.84 | 100.80 | 101.84 | 25.460 | 156 |
| 2025-04-28 | 97.200 | 99.960 | 97.200 | 99.960 | 24.990 | 456 |
| 2025-04-25 | 99.920 | 99.920 | 99.840 | 99.920 | 24.980 | 256 |
| 2025-04-24 | 99.600 | 100.92 | 99.600 | 100.92 | 25.230 | 800 |
| 2025-04-23 | 98.200 | 98.200 | 97.680 | 97.680 | 24.420 | 104 |
| 2025-04-22 | 96.560 | 96.560 | 96.440 | 96.440 | 24.110 | 460 |
| 2025-04-17 | 94.160 | 94.160 | 94.160 | 94.160 | 23.540 | 0 |
| 2025-04-16 | 94.160 | 94.160 | 94.160 | 94.160 | 23.540 | 160 |
| 2025-04-15 | 96.800 | 96.800 | 96.800 | 96.800 | 24.200 | 60 |
| 2025-04-14 | 96.760 | 96.760 | 96.000 | 96.000 | 24.000 | 1,800 |
| 2025-04-11 | 92.240 | 92.240 | 90.520 | 90.520 | 22.630 | 3,044 |
| 2025-04-10 | 89.640 | 89.640 | 86.760 | 87.040 | 21.760 | 1,680 |
| 2025-04-09 | 85.760 | 96.880 | 85.760 | 96.880 | 24.220 | 708 |
| 2025-04-08 | 93.120 | 93.120 | 91.840 | 91.840 | 22.960 | 2,464 |
| 2025-04-07 | 80.360 | 87.400 | 80.360 | 87.400 | 21.850 | 6,604 |
| 2025-04-04 | 86.600 | 86.600 | 86.040 | 86.080 | 21.520 | 11,900 |
| 2025-04-03 | 95.720 | 95.720 | 94.960 | 95.200 | 23.800 | 1,212 |
| 2025-04-02 | 100.00 | 101.20 | 99.600 | 100.04 | 25.010 | 464 |
| 2025-04-01 | 101.60 | 101.60 | 98.720 | 101.04 | 25.260 | 1,048 |
| 2025-03-31 | 100.00 | 100.00 | 99.040 | 99.600 | 24.900 | 1,828 |
| 2025-03-28 | 102.88 | 102.88 | 102.12 | 102.12 | 25.530 | 160 |
| 2025-03-27 | 106.44 | 106.44 | 106.44 | 106.44 | 26.610 | 0 |
| 2025-03-26 | 108.20 | 108.20 | 106.44 | 106.44 | 26.610 | 1,240 |
| 2025-03-25 | 110.32 | 110.32 | 109.32 | 109.32 | 27.330 | 648 |
| 2025-03-24 | 110.40 | 110.40 | 110.12 | 110.12 | 27.530 | 7,340 |
| 2025-03-21 | 106.24 | 106.24 | 106.24 | 106.24 | 26.560 | 0 |
| 2025-03-20 | 106.24 | 106.24 | 106.24 | 106.24 | 26.560 | 1,072 |
| 2025-03-19 | 104.12 | 105.32 | 104.12 | 105.32 | 26.330 | 884 |
| 2025-03-18 | 105.00 | 105.00 | 105.00 | 105.00 | 26.250 | 320 |
| 2025-03-17 | 107.20 | 108.44 | 106.80 | 108.44 | 27.110 | 264 |
| 2025-03-14 | 107.56 | 107.80 | 107.56 | 107.80 | 26.950 | 324 |
| 2025-03-13 | 104.00 | 104.00 | 104.00 | 104.00 | 26.000 | 240 |
| 2025-03-12 | 105.88 | 105.88 | 105.88 | 105.88 | 26.470 | 28 |
| 2025-03-11 | 103.88 | 104.18 | 103.76 | 103.76 | 25.940 | 896 |
| 2025-03-10 | 109.52 | 109.52 | 104.64 | 104.92 | 26.230 | 48 |
| 2025-03-07 | 108.60 | 108.60 | 108.60 | 108.60 | 27.149 | 1,704 |
| 2025-03-06 | 107.24 | 108.80 | 106.60 | 106.60 | 26.650 | 444 |
| 2025-03-05 | 109.08 | 109.08 | 106.64 | 106.64 | 26.660 | 2,004 |
| 2025-03-04 | 104.60 | 104.60 | 103.12 | 103.12 | 25.780 | 488 |
| 2025-03-03 | 109.32 | 109.72 | 109.32 | 109.72 | 27.430 | 1,420 |
| 2025-02-28 | 108.48 | 110.80 | 108.48 | 109.56 | 27.390 | 1,312 |
| 2025-02-27 | 118.20 | 118.20 | 115.76 | 115.76 | 28.940 | 4,840 |
| 2025-02-26 | 117.08 | 118.32 | 117.04 | 117.92 | 29.480 | 840 |
| 2025-02-25 | 118.88 | 118.88 | 118.88 | 118.88 | 29.720 | 4 |
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.