SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 118.56 | 118.56 | 115.64 | 115.64 | 28.910 | 1,980 |
| 2024-11-26 | 114.96 | 114.96 | 114.96 | 114.96 | 28.740 | 0 |
| 2024-11-25 | 114.24 | 114.96 | 114.24 | 114.96 | 28.740 | 200 |
| 2024-11-22 | 110.32 | 110.32 | 110.32 | 110.32 | 27.580 | 0 |
| 2024-11-21 | 110.32 | 110.32 | 110.32 | 110.32 | 27.580 | 0 |
| 2024-11-20 | 109.80 | 110.32 | 109.80 | 110.32 | 27.580 | 1,640 |
| 2024-11-19 | 111.00 | 111.00 | 111.00 | 111.00 | 27.750 | 1,800 |
| 2024-11-18 | 113.08 | 113.12 | 113.08 | 113.12 | 28.280 | 696 |
| 2024-11-15 | 117.84 | 117.84 | 117.84 | 117.84 | 29.460 | 0 |
| 2024-11-14 | 117.84 | 117.84 | 117.84 | 117.84 | 29.460 | 0 |
| 2024-11-13 | 119.92 | 119.92 | 117.84 | 117.84 | 29.460 | 1,112 |
| 2024-11-12 | 122.52 | 122.52 | 122.52 | 122.52 | 30.630 | 0 |
| 2024-11-11 | 122.52 | 122.52 | 122.52 | 122.52 | 30.630 | 0 |
| 2024-11-08 | 122.52 | 122.52 | 122.52 | 122.52 | 30.630 | 14,792 |
| 2024-11-07 | 123.48 | 123.48 | 123.48 | 123.48 | 30.870 | 220 |
| 2024-11-06 | 119.56 | 119.56 | 119.56 | 119.56 | 29.890 | 0 |
| 2024-11-05 | 119.56 | 119.56 | 119.56 | 119.56 | 29.890 | 0 |
| 2024-11-04 | 119.56 | 119.56 | 119.56 | 119.56 | 29.890 | 0 |
| 2024-11-01 | 119.56 | 119.56 | 119.56 | 119.56 | 29.890 | 72 |
| 2024-10-31 | 121.08 | 121.53 | 121.08 | 121.53 | 30.382 | 56,972 |
| 2024-10-30 | 123.28 | 123.28 | 123.28 | 123.28 | 30.820 | 800 |
| 2024-10-29 | 119.56 | 120.28 | 119.56 | 120.28 | 30.070 | 2,056 |
| 2024-10-28 | 116.16 | 116.16 | 116.16 | 116.16 | 29.040 | 0 |
| 2024-10-25 | 115.88 | 116.48 | 115.88 | 116.16 | 29.040 | 1,216 |
| 2024-10-24 | 115.08 | 115.08 | 115.08 | 115.08 | 28.770 | 0 |
| 2024-10-23 | 115.20 | 115.20 | 115.08 | 115.08 | 28.770 | 3,000 |
| 2024-10-22 | 119.04 | 119.04 | 118.76 | 118.76 | 29.690 | 200 |
| 2024-10-21 | 121.60 | 121.60 | 121.60 | 121.60 | 30.400 | 40 |
| 2024-10-18 | 121.12 | 121.76 | 121.12 | 121.76 | 30.440 | 8,472 |
| 2024-10-17 | 123.08 | 123.08 | 123.08 | 123.08 | 30.770 | 68 |
| 2024-10-16 | 120.92 | 120.92 | 120.92 | 120.92 | 30.230 | 0 |
| 2024-10-15 | 120.92 | 120.92 | 120.92 | 120.92 | 30.230 | 0 |
| 2024-10-14 | 120.92 | 120.92 | 120.92 | 120.92 | 30.230 | 0 |
| 2024-10-11 | 121.16 | 121.16 | 120.92 | 120.92 | 30.230 | 284 |
| 2024-10-10 | 120.00 | 120.00 | 120.00 | 120.00 | 30.000 | 616 |
| 2024-10-09 | 116.56 | 116.80 | 116.48 | 116.48 | 29.120 | 368 |
| 2024-10-08 | 118.12 | 118.12 | 118.12 | 118.12 | 29.530 | 0 |
| 2024-10-07 | 118.12 | 118.12 | 118.12 | 118.12 | 29.530 | 0 |
| 2024-10-04 | 118.12 | 118.44 | 118.08 | 118.24 | 29.560 | 1,880 |
| 2024-10-03 | 118.08 | 118.08 | 118.08 | 118.08 | 29.520 | 4 |
| 2024-10-02 | 116.88 | 116.88 | 116.88 | 116.88 | 29.220 | 0 |
| 2024-10-01 | 116.64 | 118.56 | 116.64 | 116.88 | 29.220 | 18,924 |
| 2024-09-30 | 117.96 | 117.96 | 117.96 | 117.96 | 29.490 | 280 |
| 2024-09-27 | 124.32 | 124.32 | 124.32 | 124.32 | 31.080 | 0 |
| 2024-09-26 | 125.08 | 125.08 | 124.32 | 124.32 | 31.080 | 1,996 |
| 2024-09-25 | 120.20 | 120.20 | 120.20 | 120.20 | 30.049 | 0 |
| 2024-09-24 | 119.04 | 120.20 | 119.04 | 120.20 | 30.049 | 640 |
| 2024-09-23 | 121.56 | 121.56 | 121.56 | 121.56 | 30.390 | 600 |
| 2024-09-20 | 116.32 | 116.32 | 116.32 | 116.32 | 29.080 | 0 |
| 2024-09-19 | 116.32 | 116.32 | 116.32 | 116.32 | 29.080 | 0 |
| 2024-09-18 | 116.32 | 116.32 | 116.32 | 116.32 | 29.080 | 4 |
| 2024-09-17 | 117.68 | 117.68 | 116.12 | 116.12 | 29.030 | 2,268 |
| 2024-09-16 | 120.92 | 120.92 | 120.92 | 120.92 | 30.230 | 0 |
| 2024-09-13 | 118.00 | 120.92 | 118.00 | 120.92 | 30.230 | 4,848 |
| 2024-09-12 | 119.64 | 119.64 | 119.64 | 119.64 | 29.910 | 69,868 |
| 2024-09-11 | 103.92 | 103.92 | 103.92 | 103.92 | 25.980 | 0 |
| 2024-09-10 | 103.92 | 103.92 | 103.92 | 103.92 | 25.980 | 0 |
| 2024-09-09 | 103.92 | 103.92 | 103.92 | 103.92 | 25.980 | 0 |
| 2024-09-06 | 103.80 | 103.92 | 103.80 | 103.92 | 25.980 | 220 |
| 2024-09-05 | 109.16 | 109.32 | 109.16 | 109.32 | 27.330 | 852 |
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.