SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 6,929.00 | 6,929.00 | 6,929.00 | 6,929.00 | 1,699.56 | 180,800 |
| 2022-11-07 | 6,601.00 | 6,601.00 | 6,601.00 | 6,601.00 | 1,619.11 | 29,060 |
| 2022-11-04 | 6,557.00 | 6,557.00 | 6,513.52 | 6,513.52 | 1,597.65 | 61,048 |
| 2022-11-02 | 6,705.00 | 6,705.00 | 6,603.14 | 6,634.63 | 1,627.36 | 364,400 |
| 2022-11-01 | 6,455.00 | 6,455.00 | 6,455.00 | 6,455.00 | 1,583.30 | 224 |
| 2022-10-31 | 6,400.00 | 6,400.00 | 6,322.64 | 6,322.64 | 1,550.83 | 226,000 |
| 2022-10-28 | 6,070.59 | 6,070.59 | 6,026.00 | 6,058.59 | 1,486.07 | 622,000 |
| 2022-10-27 | 6,089.94 | 6,093.40 | 6,089.94 | 6,093.40 | 1,494.60 | 15,200 |
| 2022-10-26 | 6,032.00 | 6,032.00 | 6,019.89 | 6,019.89 | 1,476.57 | 484 |
| 2022-10-25 | 5,949.00 | 5,949.00 | 5,862.63 | 5,862.63 | 1,438.00 | 324,004 |
| 2022-10-24 | 5,834.00 | 5,850.00 | 5,834.00 | 5,848.13 | 1,434.44 | 164,400 |
| 2022-10-21 | 5,766.07 | 5,766.07 | 5,766.07 | 5,766.07 | 1,414.32 | 400 |
| 2022-10-20 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 1,401.79 | 100,000 |
| 2022-10-19 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,398.11 | 300,000 |
| 2022-10-18 | 5,487.00 | 5,487.00 | 5,487.00 | 5,487.00 | 1,345.87 | 112 |
| 2022-10-17 | 5,550.00 | 5,591.00 | 5,549.00 | 5,549.00 | 1,361.07 | 84,768 |
| 2022-10-14 | 5,658.51 | 5,658.51 | 5,650.00 | 5,658.51 | 1,387.93 | 4,800 |
| 2022-10-13 | 5,477.20 | 5,478.66 | 5,477.20 | 5,478.66 | 1,343.82 | 4,000 |
| 2022-10-11 | 5,470.66 | 5,470.66 | 5,470.39 | 5,470.39 | 1,341.79 | 1,200 |
| 2022-10-07 | 5,504.00 | 5,504.00 | 5,485.00 | 5,485.00 | 1,345.37 | 169,200 |
| 2022-10-06 | 5,356.00 | 5,494.00 | 5,356.00 | 5,494.00 | 1,347.58 | 20,540 |
| 2022-10-05 | 5,355.00 | 5,355.00 | 5,313.93 | 5,313.93 | 1,303.41 | 1,000 |
| 2022-10-04 | 5,051.00 | 5,235.00 | 5,051.00 | 5,235.00 | 1,284.05 | 3,561,212 |
| 2022-10-03 | 4,981.00 | 4,981.00 | 4,981.00 | 4,981.00 | 1,221.75 | 112,400 |
| 2022-09-30 | 4,889.00 | 4,889.00 | 4,889.00 | 4,889.00 | 1,199.19 | 216 |
| 2022-09-29 | 5,031.00 | 5,031.00 | 5,019.00 | 5,019.00 | 1,231.07 | 5,600 |
| 2022-09-28 | 4,971.80 | 4,971.80 | 4,971.80 | 4,971.80 | 1,214.10 | 1,200 |
| 2022-09-27 | 5,035.00 | 5,057.50 | 5,035.00 | 5,057.50 | 1,235.03 | 10,144 |
| 2022-09-26 | 5,121.52 | 5,122.56 | 5,121.52 | 5,122.56 | 1,250.92 | 8,400 |
| 2022-09-22 | 5,345.93 | 5,345.93 | 5,342.54 | 5,343.00 | 1,304.75 | 29,200 |
| 2022-09-21 | 5,464.34 | 5,464.34 | 5,464.34 | 5,464.34 | 1,334.38 | 2,400 |
| 2022-09-20 | 5,502.10 | 5,517.00 | 5,502.10 | 5,517.00 | 1,347.24 | 9,120,400 |
| 2022-09-16 | 5,458.00 | 5,458.00 | 5,458.00 | 5,458.00 | 1,332.83 | 160,600 |
| 2022-09-15 | 5,438.00 | 5,438.00 | 5,438.00 | 5,438.00 | 1,327.94 | 23,600 |
| 2022-09-14 | 5,405.00 | 5,444.91 | 5,405.00 | 5,444.91 | 1,329.63 | 288,400 |
| 2022-09-13 | 5,657.27 | 5,657.27 | 5,657.27 | 5,657.27 | 1,381.49 | 300,000 |
| 2022-09-12 | 5,637.00 | 5,637.00 | 5,631.64 | 5,631.64 | 1,375.23 | 48,800 |
| 2022-09-09 | 5,481.17 | 5,481.17 | 5,481.17 | 5,481.17 | 1,338.49 | 2,000 |
| 2022-09-08 | 5,491.05 | 5,491.05 | 5,491.05 | 5,491.05 | 1,340.90 | 1,200 |
| 2022-09-06 | 5,479.00 | 5,479.00 | 5,479.00 | 5,479.00 | 1,337.96 | 4,400 |
| 2022-09-05 | 5,495.39 | 5,497.00 | 5,495.39 | 5,497.00 | 1,342.35 | 234,400 |
| 2022-09-02 | 5,492.61 | 5,492.61 | 5,492.61 | 5,492.61 | 1,341.28 | 400 |
| 2022-09-01 | 5,483.00 | 5,510.00 | 5,483.00 | 5,510.00 | 1,345.53 | 194,832 |
| 2022-08-31 | 5,564.74 | 5,564.74 | 5,564.74 | 5,564.74 | 1,358.89 | 2,400 |
| 2022-08-30 | 5,588.00 | 5,588.00 | 5,564.55 | 5,564.55 | 1,358.85 | 173,200 |
| 2022-08-26 | 5,705.00 | 5,743.36 | 5,705.00 | 5,743.36 | 1,402.51 | 77,600 |
| 2022-08-24 | 5,616.00 | 5,616.00 | 5,616.00 | 5,616.00 | 1,371.41 | 40,128 |
| 2022-08-23 | 5,581.20 | 5,581.20 | 5,578.61 | 5,578.61 | 1,362.28 | 240,400 |
| 2022-08-22 | 5,739.00 | 5,739.00 | 5,739.00 | 5,739.00 | 1,401.45 | 72,928 |
| 2022-08-17 | 5,760.69 | 5,807.94 | 5,760.69 | 5,807.94 | 1,418.28 | 481,200 |
| 2022-08-15 | 5,815.31 | 5,815.31 | 5,813.98 | 5,813.98 | 1,419.76 | 4,800 |
| 2022-08-12 | 5,621.13 | 5,621.13 | 5,610.00 | 5,610.00 | 1,369.95 | 54,800 |
| 2022-08-10 | 5,310.71 | 5,310.71 | 5,294.01 | 5,294.01 | 1,292.78 | 23,200 |
| 2022-08-09 | 5,482.80 | 5,482.80 | 5,257.53 | 5,375.31 | 1,312.64 | 961,200 |
| 2022-08-08 | 5,714.02 | 5,714.02 | 5,689.43 | 5,689.43 | 1,389.34 | 5,600 |
| 2022-08-05 | 5,610.48 | 5,622.54 | 5,610.48 | 5,622.54 | 1,373.01 | 757,200 |
| 2022-08-04 | 5,609.12 | 5,609.12 | 5,609.12 | 5,609.12 | 1,369.73 | 7,200 |
| 2022-08-03 | 5,546.00 | 5,546.00 | 5,496.00 | 5,520.09 | 1,347.99 | 37,672 |
| 2022-08-02 | 5,450.00 | 5,467.52 | 5,450.00 | 5,467.52 | 1,335.15 | 16,800 |
| 2022-08-01 | 5,481.39 | 5,481.39 | 5,481.39 | 5,481.39 | 1,338.54 | 4,400 |
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.