SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 118.88 | 118.88 | 118.88 | 118.88 | 29.720 | 4 |
| 2025-02-24 | 121.80 | 122.00 | 119.24 | 119.24 | 29.810 | 119,328 |
| 2025-02-21 | 123.24 | 123.24 | 123.24 | 123.24 | 30.810 | 4 |
| 2025-02-20 | 125.08 | 125.48 | 123.84 | 123.84 | 30.960 | 660 |
| 2025-02-19 | 125.72 | 125.80 | 125.72 | 125.80 | 31.450 | 72 |
| 2025-02-18 | 128.80 | 129.20 | 126.24 | 126.48 | 31.620 | 2,752 |
| 2025-02-17 | 124.40 | 124.40 | 124.40 | 124.40 | 31.100 | 0 |
| 2025-02-14 | 124.48 | 124.48 | 124.40 | 124.40 | 31.100 | 2,884 |
| 2025-02-13 | 122.60 | 122.60 | 122.60 | 122.60 | 30.650 | 8 |
| 2025-02-12 | 123.20 | 123.76 | 123.20 | 123.36 | 30.840 | 8,728 |
| 2025-02-11 | 126.96 | 126.96 | 123.68 | 123.68 | 30.920 | 1,080 |
| 2025-02-10 | 126.36 | 126.36 | 124.40 | 124.80 | 31.200 | 1,204 |
| 2025-02-07 | 128.00 | 128.00 | 124.64 | 124.64 | 31.160 | 868 |
| 2025-02-06 | 126.80 | 127.16 | 126.80 | 127.16 | 31.790 | 476 |
| 2025-02-05 | 126.44 | 129.84 | 126.44 | 129.84 | 32.460 | 756 |
| 2025-02-04 | 123.00 | 124.40 | 123.00 | 124.40 | 31.100 | 2,224 |
| 2025-02-03 | 122.92 | 123.28 | 122.00 | 122.88 | 30.720 | 2,432 |
| 2025-01-31 | 122.76 | 123.64 | 122.54 | 123.64 | 30.910 | 58,812 |
| 2025-01-30 | 120.52 | 124.52 | 120.40 | 124.24 | 31.060 | 16,564 |
| 2025-01-29 | 121.08 | 121.08 | 119.40 | 119.40 | 29.850 | 5,048 |
| 2025-01-28 | 120.00 | 120.60 | 118.60 | 120.04 | 30.010 | 3,728 |
| 2025-01-27 | 122.76 | 123.08 | 120.40 | 120.40 | 30.100 | 2,396 |
| 2025-01-24 | 136.92 | 137.00 | 134.40 | 135.40 | 33.850 | 3,412 |
| 2025-01-23 | 138.00 | 138.04 | 132.92 | 133.80 | 33.450 | 35,388 |
| 2025-01-22 | 137.36 | 137.60 | 134.96 | 135.80 | 33.950 | 25,888 |
| 2025-01-21 | 118.12 | 122.92 | 118.12 | 122.92 | 30.730 | 8,276 |
| 2025-01-20 | 117.64 | 117.64 | 117.64 | 117.64 | 29.410 | 0 |
| 2025-01-17 | 117.38 | 117.64 | 117.38 | 117.64 | 29.410 | 2,200 |
| 2025-01-16 | 115.90 | 115.90 | 115.90 | 115.90 | 28.975 | 0 |
| 2025-01-15 | 115.90 | 115.90 | 115.90 | 115.90 | 28.975 | 1,092 |
| 2025-01-14 | 114.56 | 114.72 | 114.00 | 114.00 | 28.500 | 972 |
| 2025-01-13 | 114.12 | 114.12 | 114.12 | 114.12 | 28.530 | 1,080 |
| 2025-01-10 | 115.52 | 115.52 | 115.52 | 115.52 | 28.880 | 2,840 |
| 2025-01-09 | 117.28 | 117.28 | 117.28 | 117.28 | 29.320 | 0 |
| 2025-01-08 | 118.28 | 118.28 | 116.60 | 117.28 | 29.320 | 472 |
| 2025-01-07 | 120.00 | 120.00 | 120.00 | 120.00 | 30.000 | 372 |
| 2025-01-06 | 119.84 | 119.92 | 119.80 | 119.80 | 29.950 | 5,292 |
| 2025-01-03 | 116.80 | 117.00 | 116.80 | 117.00 | 29.250 | 840 |
| 2025-01-02 | 114.60 | 115.52 | 114.32 | 114.32 | 28.580 | 1,260 |
| 2024-12-31 | 117.72 | 117.72 | 115.00 | 115.48 | 28.870 | 2,384 |
| 2024-12-30 | 114.72 | 114.72 | 114.72 | 114.72 | 28.680 | 600 |
| 2024-12-27 | 116.12 | 116.28 | 115.76 | 116.28 | 29.070 | 3,040 |
| 2024-12-24 | 112.04 | 112.60 | 112.04 | 112.60 | 28.150 | 2,428 |
| 2024-12-23 | 113.88 | 113.88 | 113.88 | 113.88 | 28.470 | 0 |
| 2024-12-20 | 110.04 | 113.88 | 110.04 | 113.88 | 28.470 | 3,644 |
| 2024-12-19 | 117.80 | 118.00 | 117.80 | 118.00 | 29.500 | 132 |
| 2024-12-18 | 125.72 | 125.72 | 123.20 | 123.20 | 30.800 | 28,320 |
| 2024-12-17 | 128.36 | 129.56 | 125.72 | 125.72 | 31.430 | 2,468 |
| 2024-12-16 | 123.92 | 124.28 | 123.60 | 124.28 | 31.070 | 800 |
| 2024-12-13 | 122.60 | 123.20 | 122.60 | 123.20 | 30.800 | 7,320 |
| 2024-12-12 | 121.20 | 123.12 | 121.20 | 123.12 | 30.780 | 208 |
| 2024-12-11 | 122.56 | 122.56 | 122.56 | 122.56 | 30.640 | 0 |
| 2024-12-10 | 122.56 | 122.56 | 122.56 | 122.56 | 30.640 | 4 |
| 2024-12-09 | 122.40 | 123.00 | 121.72 | 123.00 | 30.750 | 224 |
| 2024-12-06 | 121.20 | 121.20 | 121.20 | 121.20 | 30.300 | 120 |
| 2024-12-05 | 120.28 | 120.28 | 120.28 | 120.28 | 30.070 | 0 |
| 2024-12-04 | 120.28 | 120.28 | 120.28 | 120.28 | 30.070 | 920 |
| 2024-12-03 | 121.64 | 122.32 | 121.64 | 122.32 | 30.580 | 244 |
| 2024-12-02 | 119.60 | 119.60 | 119.60 | 119.60 | 29.900 | 0 |
| 2024-11-29 | 118.60 | 119.96 | 117.24 | 118.52 | 29.630 | 608 |
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.