SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 5,925.50 | 5,946.10 | 5,912.00 | 5,946.10 | 1,464.68 | 41,200 |
| 2023-06-07 | 6,000.00 | 6,025.39 | 6,000.00 | 6,025.39 | 1,484.21 | 23,200 |
| 2023-06-06 | 6,081.00 | 6,081.00 | 6,035.97 | 6,035.97 | 1,486.82 | 30,000 |
| 2023-06-05 | 6,065.00 | 6,065.00 | 6,011.50 | 6,022.00 | 1,483.38 | 951,600 |
| 2023-06-02 | 5,925.00 | 6,008.79 | 5,925.00 | 5,992.45 | 1,476.10 | 59,304 |
| 2023-06-01 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 1,410.22 | 20,216 |
| 2023-05-31 | 5,475.00 | 5,572.00 | 5,475.00 | 5,572.00 | 1,372.53 | 154,472 |
| 2023-05-26 | 5,103.75 | 5,122.00 | 5,103.75 | 5,122.00 | 1,261.69 | 35,772 |
| 2023-05-25 | 5,062.00 | 5,062.00 | 5,062.00 | 5,062.00 | 1,246.91 | 144 |
| 2023-05-24 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | 1,245.92 | 64 |
| 2023-05-23 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 1,275.97 | 29,200 |
| 2023-05-19 | 5,179.00 | 5,208.65 | 5,179.00 | 5,208.65 | 1,283.03 | 22,400 |
| 2023-05-18 | 5,229.00 | 5,254.25 | 5,182.82 | 5,182.82 | 1,276.67 | 199,536 |
| 2023-05-17 | 5,185.00 | 5,185.00 | 5,149.54 | 5,149.54 | 1,268.47 | 52,948 |
| 2023-05-16 | 5,010.44 | 5,010.44 | 5,010.44 | 5,010.44 | 1,234.20 | 2,000 |
| 2023-05-15 | 4,950.52 | 4,954.01 | 4,950.00 | 4,954.01 | 1,220.30 | 35,200 |
| 2023-05-11 | 5,126.42 | 5,128.73 | 5,126.42 | 5,128.73 | 1,263.34 | 34,800 |
| 2023-05-10 | 5,182.00 | 5,182.00 | 5,182.00 | 5,182.00 | 1,276.46 | 1,564,216 |
| 2023-05-02 | 5,187.00 | 5,187.66 | 5,138.99 | 5,187.66 | 1,277.86 | 178,668 |
| 2023-04-28 | 5,094.00 | 5,094.00 | 4,989.31 | 4,998.71 | 1,231.32 | 38,440 |
| 2023-04-27 | 4,960.27 | 4,989.93 | 4,948.00 | 4,948.00 | 1,218.82 | 1,478,404 |
| 2023-04-26 | 5,040.00 | 5,040.00 | 5,006.00 | 5,006.00 | 1,233.11 | 86,400 |
| 2023-04-25 | 5,033.83 | 5,052.10 | 5,026.70 | 5,041.70 | 1,241.91 | 43,412 |
| 2023-04-24 | 5,053.79 | 5,062.97 | 5,038.75 | 5,058.25 | 1,245.98 | 7,356 |
| 2023-04-21 | 4,993.24 | 5,027.33 | 4,993.24 | 4,996.00 | 1,230.65 | 1,256,736 |
| 2023-04-19 | 5,168.29 | 5,168.29 | 5,168.29 | 5,168.29 | 1,273.09 | 2,400 |
| 2023-04-18 | 5,182.84 | 5,182.84 | 5,182.84 | 5,182.84 | 1,276.67 | 100 |
| 2023-04-17 | 5,173.00 | 5,175.33 | 5,151.07 | 5,151.07 | 1,268.85 | 1,151,304 |
| 2023-04-14 | 5,131.50 | 5,132.00 | 5,113.73 | 5,131.63 | 1,264.06 | 15,580 |
| 2023-04-13 | 5,200.00 | 5,229.50 | 5,124.50 | 5,128.00 | 1,263.16 | 2,804,644 |
| 2023-04-12 | 5,287.00 | 5,295.00 | 5,206.06 | 5,206.06 | 1,282.39 | 400,400 |
| 2023-04-11 | 5,112.06 | 5,142.50 | 5,102.00 | 5,102.00 | 1,256.76 | 1,505,332 |
| 2023-04-06 | 5,195.00 | 5,216.05 | 5,195.00 | 5,210.95 | 1,283.60 | 105,488 |
| 2023-04-05 | 5,213.00 | 5,235.70 | 5,209.72 | 5,235.70 | 1,289.69 | 440,992 |
| 2023-04-04 | 5,210.00 | 5,210.00 | 5,182.01 | 5,188.13 | 1,277.98 | 63,584 |
| 2023-04-03 | 5,218.00 | 5,233.36 | 5,218.00 | 5,218.00 | 1,285.33 | 3,108,400 |
| 2023-03-31 | 5,228.00 | 5,287.00 | 5,182.00 | 5,211.34 | 1,283.69 | 6,679,888 |
| 2023-03-30 | 5,190.00 | 5,203.00 | 5,038.00 | 5,158.02 | 1,270.56 | 374,332 |
| 2023-03-29 | 5,159.00 | 5,195.00 | 5,109.00 | 5,190.00 | 1,273.02 | 624,316 |
| 2023-03-28 | 4,888.00 | 4,925.93 | 4,888.00 | 4,925.93 | 1,208.24 | 546,400 |
| 2023-03-27 | 4,973.37 | 4,973.37 | 4,973.37 | 4,973.37 | 1,219.88 | 2,800 |
| 2023-03-24 | 4,950.00 | 4,982.00 | 4,911.50 | 4,959.43 | 1,216.46 | 544,400 |
| 2023-03-23 | 4,960.00 | 4,974.00 | 4,930.00 | 4,943.59 | 1,212.58 | 876,880 |
| 2023-03-22 | 4,987.00 | 4,989.10 | 4,945.18 | 4,977.93 | 1,221.00 | 577,200 |
| 2023-03-20 | 4,851.00 | 4,925.29 | 4,845.00 | 4,885.42 | 1,198.31 | 324,692 |
| 2023-03-17 | 4,894.94 | 4,913.40 | 4,885.97 | 4,894.30 | 1,200.49 | 57,600 |
| 2023-03-16 | 4,802.00 | 4,897.00 | 4,802.00 | 4,863.78 | 1,193.00 | 790,400 |
| 2023-03-15 | 4,977.10 | 5,082.27 | 4,961.60 | 4,969.00 | 1,218.81 | 578,000 |
| 2023-03-14 | 5,094.95 | 5,094.95 | 5,094.95 | 5,094.95 | 1,249.70 | 67,600 |
| 2023-03-13 | 5,236.96 | 5,248.23 | 5,199.43 | 5,238.16 | 1,284.83 | 665,600 |
| 2023-03-10 | 5,419.02 | 5,483.24 | 5,343.00 | 5,483.24 | 1,344.94 | 2,997,200 |
| 2023-03-09 | 5,700.00 | 5,700.00 | 5,691.45 | 5,691.45 | 1,396.01 | 73,200 |
| 2023-03-08 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 1,388.30 | 17,200 |
| 2023-03-07 | 5,765.00 | 5,765.00 | 5,751.35 | 5,751.35 | 1,410.71 | 98,800 |
| 2023-03-06 | 5,730.00 | 5,730.00 | 5,704.35 | 5,704.35 | 1,399.18 | 895,160 |
| 2023-03-03 | 5,575.46 | 5,582.67 | 5,546.85 | 5,556.00 | 1,362.79 | 76,400 |
| 2023-03-02 | 5,583.00 | 5,583.00 | 5,490.00 | 5,572.74 | 1,366.90 | 18,628 |
| 2023-03-01 | 5,523.74 | 5,532.45 | 5,513.45 | 5,518.41 | 1,353.57 | 226,800 |
| 2023-02-28 | 5,517.00 | 5,517.00 | 5,502.70 | 5,505.94 | 1,350.51 | 896,000 |
| 2023-02-27 | 5,475.96 | 5,476.23 | 5,469.00 | 5,469.00 | 1,341.45 | 48,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 5.5000 JPY |
| 2026-03-30 | 5.5000 JPY |
| 2025-09-29 | 22.0000 JPY |
| 2025-03-28 | 22.0000 JPY |
| 2024-09-27 | 22.0000 JPY |
| 2024-03-28 | 22.0000 JPY |
| 2023-09-28 | 22.0000 JPY |
| 2023-03-30 | 22.0000 JPY |
| 2022-09-29 | 22.0000 JPY |
| 2022-03-30 | 22.0000 JPY |
| 2021-09-29 | 22.0000 JPY |
| 2021-03-30 | 22.0000 JPY |
| 2020-09-29 | 22.0000 JPY |
| 2020-03-30 | 22.0000 JPY |
| 2019-09-27 | 22.0000 JPY |
| 2019-03-27 | 22.0000 JPY |
Open, high, low and close are as traded (JPY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.