SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5,651.94 | 5,651.94 | 5,605.00 | 5,605.00 | 1,368.72 | 69,600 |
| 2022-07-27 | 5,640.12 | 5,640.12 | 5,640.12 | 5,640.12 | 1,377.30 | 1,200 |
| 2022-07-26 | 5,668.16 | 5,681.00 | 5,668.16 | 5,681.00 | 1,387.28 | 55,200 |
| 2022-07-25 | 5,482.86 | 5,482.86 | 5,482.86 | 5,482.86 | 1,338.90 | 18,800 |
| 2022-07-22 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 1,341.86 | 400 |
| 2022-07-20 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,343.08 | 74,000 |
| 2022-07-19 | 5,315.00 | 5,371.00 | 5,315.00 | 5,371.00 | 1,311.58 | 51,700 |
| 2022-07-15 | 5,296.00 | 5,314.51 | 5,296.00 | 5,314.51 | 1,297.79 | 25,600 |
| 2022-07-14 | 5,385.00 | 5,385.00 | 5,362.80 | 5,362.80 | 1,309.58 | 202,000 |
| 2022-07-13 | 5,305.00 | 5,338.00 | 5,305.00 | 5,338.00 | 1,303.52 | 200,000 |
| 2022-07-11 | 5,514.41 | 5,514.41 | 5,446.00 | 5,508.27 | 1,345.10 | 78,800 |
| 2022-07-08 | 5,417.00 | 5,417.00 | 5,417.00 | 5,417.00 | 1,322.82 | 24,400 |
| 2022-07-07 | 5,363.00 | 5,410.00 | 5,335.00 | 5,377.38 | 1,313.14 | 115,268 |
| 2022-07-06 | 5,363.10 | 5,363.10 | 5,363.10 | 5,363.10 | 1,309.65 | 2,400 |
| 2022-07-04 | 5,283.46 | 5,283.46 | 5,283.46 | 5,283.46 | 1,290.21 | 9,600 |
| 2022-07-01 | 5,249.00 | 5,249.00 | 5,249.00 | 5,249.00 | 1,281.79 | 96 |
| 2022-06-30 | 5,280.00 | 5,280.00 | 5,248.45 | 5,248.45 | 1,281.66 | 880,000 |
| 2022-06-28 | 5,469.76 | 5,469.76 | 5,402.78 | 5,402.78 | 1,319.34 | 78,452 |
| 2022-06-27 | 5,418.00 | 5,418.00 | 5,351.17 | 5,418.00 | 1,323.06 | 70,000 |
| 2022-06-24 | 5,224.00 | 5,224.00 | 5,224.00 | 5,224.00 | 1,275.69 | 9,200 |
| 2022-06-23 | 5,084.58 | 5,103.00 | 5,084.58 | 5,103.00 | 1,246.14 | 174,800 |
| 2022-06-22 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 1,227.09 | 148,000 |
| 2022-06-21 | 5,068.39 | 5,075.00 | 5,068.39 | 5,075.00 | 1,239.30 | 75,600 |
| 2022-06-20 | 4,933.00 | 4,933.00 | 4,912.43 | 4,912.43 | 1,199.60 | 55,600 |
| 2022-06-17 | 4,788.00 | 4,788.00 | 4,788.00 | 4,788.00 | 1,169.22 | 80,800 |
| 2022-06-16 | 5,000.00 | 5,079.74 | 5,000.00 | 5,000.00 | 1,220.99 | 135,600 |
| 2022-06-15 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | 1,227.82 | 79,600 |
| 2022-06-14 | 4,981.83 | 4,981.83 | 4,981.83 | 4,981.83 | 1,216.55 | 4,800 |
| 2022-06-13 | 5,239.41 | 5,239.41 | 5,239.41 | 5,239.41 | 1,279.45 | 31,600 |
| 2022-06-09 | 5,722.00 | 5,722.00 | 5,659.00 | 5,659.00 | 1,381.91 | 340,000 |
| 2022-06-08 | 5,563.00 | 5,563.00 | 5,563.00 | 5,563.00 | 1,358.47 | 32,800 |
| 2022-06-07 | 5,475.00 | 5,475.00 | 5,430.00 | 5,430.00 | 1,325.99 | 160,000 |
| 2022-06-06 | 5,359.00 | 5,391.00 | 5,359.00 | 5,391.00 | 1,316.47 | 8,608,400 |
| 2022-06-01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,294.24 | 23,600 |
| 2022-05-31 | 5,360.68 | 5,363.42 | 5,360.68 | 5,363.42 | 1,309.73 | 5,600 |
| 2022-05-30 | 5,358.00 | 5,358.00 | 5,358.00 | 5,358.00 | 1,308.41 | 50,400 |
| 2022-05-27 | 5,341.00 | 5,341.00 | 5,341.00 | 5,341.00 | 1,304.26 | 140,000 |
| 2022-05-26 | 5,164.00 | 5,164.00 | 5,164.00 | 5,164.00 | 1,261.03 | 609,600 |
| 2022-05-25 | 5,102.00 | 5,102.00 | 5,102.00 | 5,102.00 | 1,245.89 | 54,800 |
| 2022-05-24 | 5,191.00 | 5,264.49 | 5,191.00 | 5,191.00 | 1,267.63 | 164,080 |
| 2022-05-23 | 5,330.34 | 5,330.34 | 5,260.12 | 5,280.50 | 1,289.48 | 400,892 |
| 2022-05-20 | 5,232.00 | 5,232.00 | 5,154.78 | 5,177.32 | 1,264.29 | 15,044 |
| 2022-05-19 | 5,000.00 | 5,055.00 | 4,900.98 | 5,009.63 | 1,223.34 | 278,944 |
| 2022-05-18 | 5,178.00 | 5,250.39 | 5,084.09 | 5,147.89 | 1,257.10 | 341,356 |
| 2022-05-17 | 5,122.00 | 5,122.00 | 5,122.00 | 5,122.00 | 1,250.78 | 734,400 |
| 2022-05-16 | 5,070.76 | 5,070.76 | 5,070.76 | 5,070.76 | 1,238.26 | 87,200 |
| 2022-05-13 | 4,763.27 | 4,999.39 | 4,688.32 | 4,870.03 | 1,189.25 | 268,400 |
| 2022-05-12 | 4,491.00 | 4,617.40 | 4,491.00 | 4,617.40 | 1,127.55 | 889,904 |
| 2022-05-11 | 4,850.00 | 4,920.00 | 4,783.00 | 4,883.00 | 1,192.41 | 632,640 |
| 2022-05-10 | 4,900.00 | 4,900.00 | 4,723.12 | 4,739.59 | 1,157.39 | 892,400 |
| 2022-05-09 | 5,008.91 | 5,008.91 | 4,989.00 | 4,989.00 | 1,218.30 | 80,400 |
| 2022-05-06 | 5,146.00 | 5,170.00 | 5,146.00 | 5,170.00 | 1,262.50 | 527,468 |
| 2022-04-28 | 5,215.02 | 5,269.00 | 5,215.02 | 5,269.00 | 1,286.67 | 78,308 |
| 2022-04-27 | 5,137.48 | 5,137.48 | 5,102.62 | 5,102.62 | 1,246.05 | 704 |
| 2022-04-26 | 5,150.40 | 5,195.00 | 5,150.40 | 5,195.00 | 1,268.60 | 108,000 |
| 2022-04-25 | 4,989.00 | 5,093.97 | 4,989.00 | 4,989.00 | 1,218.30 | 490,000 |
| 2022-04-22 | 5,389.11 | 5,403.99 | 5,389.11 | 5,403.99 | 1,319.64 | 207,600 |
| 2022-04-21 | 5,601.39 | 5,601.39 | 5,601.39 | 5,601.39 | 1,367.84 | 4,000 |
| 2022-04-20 | 5,617.88 | 5,617.88 | 5,617.88 | 5,617.88 | 1,371.87 | 15,200 |
| 2022-04-19 | 5,703.61 | 5,703.61 | 5,580.12 | 5,687.36 | 1,388.84 | 114,000 |
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.