SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 5,576.00 | 5,576.00 | 5,576.00 | 5,576.00 | 1,367.70 | 134,400 |
| 2023-02-21 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,398.11 | 941,960 |
| 2023-02-20 | 5,725.77 | 5,725.77 | 5,725.35 | 5,725.35 | 1,404.33 | 26,000 |
| 2023-02-17 | 5,764.00 | 5,764.00 | 5,764.00 | 5,764.00 | 1,413.81 | 3,600 |
| 2023-02-16 | 5,893.00 | 5,893.00 | 5,893.00 | 5,893.00 | 1,445.45 | 3,600 |
| 2023-02-15 | 5,791.00 | 5,791.00 | 5,791.00 | 5,791.00 | 1,420.43 | 910,400 |
| 2023-02-14 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 1,434.90 | 3,600 |
| 2023-02-10 | 5,877.00 | 5,917.38 | 5,877.00 | 5,878.00 | 1,441.77 | 51,064 |
| 2023-02-09 | 5,949.00 | 5,949.00 | 5,940.54 | 5,940.54 | 1,457.11 | 526,400 |
| 2023-02-07 | 6,268.00 | 6,268.00 | 6,268.00 | 6,268.00 | 1,537.43 | 1,600 |
| 2023-02-06 | 6,332.00 | 6,332.00 | 6,332.00 | 6,332.00 | 1,553.13 | 9,600 |
| 2023-02-03 | 6,328.00 | 6,348.73 | 6,328.00 | 6,348.73 | 1,557.23 | 604,000 |
| 2023-02-02 | 6,313.00 | 6,318.00 | 6,313.00 | 6,318.00 | 1,549.69 | 5,300 |
| 2023-02-01 | 6,254.00 | 6,254.00 | 6,254.00 | 6,254.00 | 1,534.00 | 9,328 |
| 2023-01-31 | 6,140.52 | 6,140.52 | 6,140.52 | 6,140.52 | 1,506.16 | 8,800 |
| 2023-01-30 | 6,200.00 | 6,200.00 | 6,164.00 | 6,164.00 | 1,511.92 | 194,400 |
| 2023-01-27 | 6,191.00 | 6,214.73 | 6,191.00 | 6,214.48 | 1,524.30 | 248,000 |
| 2023-01-25 | 6,183.00 | 6,183.00 | 6,182.86 | 6,182.86 | 1,516.55 | 14,448 |
| 2023-01-24 | 6,135.60 | 6,140.52 | 6,135.60 | 6,140.52 | 1,506.16 | 8,000 |
| 2023-01-23 | 5,986.53 | 5,986.53 | 5,977.14 | 5,984.00 | 1,467.77 | 53,600 |
| 2023-01-20 | 5,891.00 | 5,891.00 | 5,882.00 | 5,882.00 | 1,442.75 | 75,932 |
| 2023-01-19 | 5,875.00 | 5,907.13 | 5,875.00 | 5,906.39 | 1,448.73 | 31,200 |
| 2023-01-18 | 6,099.00 | 6,099.00 | 6,012.81 | 6,099.00 | 1,495.98 | 121,200 |
| 2023-01-17 | 5,930.59 | 5,930.59 | 5,930.08 | 5,930.08 | 1,454.55 | 8,000 |
| 2023-01-16 | 5,846.00 | 5,863.25 | 5,846.00 | 5,860.55 | 1,437.49 | 4,760 |
| 2023-01-13 | 5,924.00 | 5,968.52 | 5,924.00 | 5,968.52 | 1,463.97 | 5,536 |
| 2023-01-12 | 6,024.00 | 6,024.00 | 6,024.00 | 6,024.00 | 1,477.58 | 18,800 |
| 2023-01-11 | 5,990.29 | 5,990.29 | 5,969.00 | 5,987.34 | 1,468.59 | 173,600 |
| 2023-01-10 | 5,953.00 | 5,987.16 | 5,953.00 | 5,987.16 | 1,468.55 | 48,304 |
| 2023-01-06 | 5,824.49 | 5,824.49 | 5,816.00 | 5,824.49 | 1,428.65 | 2,800 |
| 2023-01-05 | 5,726.85 | 5,726.85 | 5,726.85 | 5,726.85 | 1,404.70 | 159,600 |
| 2023-01-04 | 5,555.00 | 5,640.00 | 5,555.00 | 5,627.90 | 1,380.42 | 173,064 |
| 2022-12-22 | 5,786.00 | 5,786.00 | 5,786.00 | 5,786.00 | 1,419.20 | 24,000 |
| 2022-12-21 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,422.64 | 7,200 |
| 2022-12-20 | 5,726.00 | 5,795.00 | 5,726.00 | 5,795.00 | 1,421.41 | 444,080 |
| 2022-12-16 | 6,052.00 | 6,052.00 | 6,052.00 | 6,052.00 | 1,484.45 | 380 |
| 2022-12-15 | 6,291.00 | 6,291.00 | 6,291.00 | 6,291.00 | 1,543.07 | 30,000 |
| 2022-12-14 | 6,255.00 | 6,263.66 | 6,247.00 | 6,250.52 | 1,533.14 | 293,212 |
| 2022-12-13 | 6,213.00 | 6,234.40 | 6,213.00 | 6,234.40 | 1,529.19 | 46,800 |
| 2022-12-12 | 6,168.37 | 6,168.37 | 6,168.37 | 6,168.37 | 1,512.99 | 7,600 |
| 2022-12-09 | 6,182.31 | 6,182.31 | 6,168.00 | 6,168.00 | 1,512.90 | 44,000 |
| 2022-12-08 | 5,940.00 | 6,039.71 | 5,940.00 | 6,032.86 | 1,479.76 | 6,480 |
| 2022-12-07 | 5,936.12 | 5,936.12 | 5,936.12 | 5,936.12 | 1,456.03 | 8,800 |
| 2022-12-06 | 5,945.00 | 5,945.00 | 5,945.00 | 5,945.00 | 1,458.20 | 64,400 |
| 2022-12-05 | 6,068.00 | 6,068.00 | 6,068.00 | 6,068.00 | 1,488.37 | 200 |
| 2022-12-02 | 6,055.00 | 6,055.00 | 6,055.00 | 6,055.00 | 1,485.19 | 1,472 |
| 2022-12-01 | 6,110.00 | 6,110.00 | 6,047.00 | 6,047.00 | 1,483.22 | 140,000 |
| 2022-11-30 | 5,952.00 | 5,952.00 | 5,952.00 | 5,952.00 | 1,459.92 | 160 |
| 2022-11-29 | 5,959.00 | 5,959.00 | 5,935.00 | 5,935.00 | 1,455.75 | 120,380 |
| 2022-11-24 | 6,064.00 | 6,064.00 | 6,064.00 | 6,064.00 | 1,487.39 | 60,000 |
| 2022-11-22 | 6,069.86 | 6,069.86 | 6,069.86 | 6,069.86 | 1,488.83 | 3,200 |
| 2022-11-21 | 6,077.00 | 6,077.00 | 6,074.35 | 6,074.35 | 1,489.93 | 4,800 |
| 2022-11-18 | 6,150.00 | 6,150.00 | 6,147.58 | 6,147.58 | 1,507.89 | 80,800 |
| 2022-11-17 | 6,319.00 | 6,324.24 | 6,319.00 | 6,324.24 | 1,551.22 | 17,200 |
| 2022-11-16 | 6,316.20 | 6,316.20 | 6,296.71 | 6,296.71 | 1,544.47 | 58,400 |
| 2022-11-15 | 6,207.75 | 6,207.75 | 6,147.00 | 6,147.00 | 1,507.75 | 80,400 |
| 2022-11-14 | 6,068.00 | 6,353.00 | 6,068.00 | 6,146.53 | 1,507.64 | 179,040 |
| 2022-11-11 | 7,145.00 | 7,145.00 | 6,953.00 | 6,953.00 | 1,705.45 | 251,704 |
| 2022-11-10 | 6,870.82 | 6,870.82 | 6,870.82 | 6,870.82 | 1,685.29 | 8,000 |
| 2022-11-09 | 6,989.68 | 6,989.68 | 6,989.68 | 6,989.68 | 1,714.45 | 2,400 |
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.