SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 5,746.94 | 5,760.11 | 5,737.07 | 5,737.07 | 1,400.98 | 56,800 |
| 2022-04-13 | 5,592.00 | 5,592.00 | 5,542.50 | 5,546.86 | 1,354.53 | 30,112 |
| 2022-04-12 | 5,504.50 | 5,504.50 | 5,481.24 | 5,481.24 | 1,338.50 | 12,800 |
| 2022-04-11 | 5,600.00 | 5,600.00 | 5,530.00 | 5,556.00 | 1,356.76 | 189,600 |
| 2022-04-08 | 5,683.00 | 5,683.00 | 5,683.00 | 5,683.00 | 1,387.77 | 153,200 |
| 2022-04-07 | 5,625.42 | 5,654.00 | 5,625.42 | 5,654.00 | 1,380.69 | 139,200 |
| 2022-04-06 | 5,775.96 | 5,785.44 | 5,762.24 | 5,769.00 | 1,408.77 | 298,540 |
| 2022-04-05 | 5,881.46 | 5,940.63 | 5,866.14 | 5,894.86 | 1,439.51 | 70,180 |
| 2022-04-04 | 5,769.00 | 5,785.00 | 5,686.25 | 5,686.25 | 1,388.57 | 337,872 |
| 2022-04-01 | 5,471.04 | 5,578.00 | 5,471.04 | 5,578.00 | 1,362.13 | 9,164,800 |
| 2022-03-31 | 5,559.00 | 5,662.88 | 5,559.00 | 5,641.09 | 1,377.54 | 9,410,308 |
| 2022-03-30 | 5,581.57 | 5,603.68 | 5,564.84 | 5,564.84 | 1,358.92 | 428,784 |
| 2022-03-29 | 5,504.00 | 5,504.93 | 5,481.83 | 5,486.27 | 1,334.36 | 228,652 |
| 2022-03-28 | 5,408.38 | 5,408.38 | 5,331.74 | 5,360.76 | 1,303.83 | 208,936 |
| 2022-03-25 | 5,404.89 | 5,513.75 | 5,402.00 | 5,402.00 | 1,313.86 | 4,248,056 |
| 2022-03-24 | 5,498.00 | 5,498.00 | 5,430.24 | 5,498.00 | 1,337.21 | 4,252,400 |
| 2022-03-23 | 5,256.00 | 5,471.19 | 5,256.00 | 5,421.00 | 1,318.48 | 189,540 |
| 2022-03-22 | 5,010.60 | 5,056.00 | 5,010.60 | 5,049.50 | 1,228.13 | 248,000 |
| 2022-03-18 | 4,907.00 | 4,961.00 | 4,805.73 | 4,805.73 | 1,168.84 | 573,252 |
| 2022-03-17 | 4,892.68 | 4,935.61 | 4,769.51 | 4,785.00 | 1,163.80 | 375,360 |
| 2022-03-16 | 4,361.18 | 4,519.00 | 4,247.92 | 4,519.00 | 1,099.10 | 241,076 |
| 2022-03-15 | 4,330.00 | 4,336.55 | 4,277.66 | 4,327.35 | 1,052.49 | 257,600 |
| 2022-03-14 | 4,453.19 | 4,501.06 | 4,401.49 | 4,490.99 | 1,092.29 | 462,800 |
| 2022-03-11 | 4,540.47 | 4,636.19 | 4,443.48 | 4,489.25 | 1,091.87 | 827,600 |
| 2022-03-10 | 4,797.73 | 4,821.73 | 4,780.00 | 4,780.00 | 1,162.58 | 128,912 |
| 2022-03-09 | 4,703.59 | 4,733.73 | 4,634.10 | 4,695.49 | 1,142.03 | 244,124 |
| 2022-03-08 | 4,575.04 | 4,675.04 | 4,474.00 | 4,474.00 | 1,088.16 | 276,460 |
| 2022-03-07 | 4,728.46 | 4,785.48 | 4,702.41 | 4,707.00 | 1,144.83 | 443,812 |
| 2022-03-04 | 4,962.29 | 4,963.00 | 4,962.29 | 4,963.00 | 1,207.09 | 60,400 |
| 2022-03-03 | 5,240.95 | 5,257.08 | 5,222.32 | 5,235.72 | 1,273.42 | 145,268 |
| 2022-03-02 | 5,266.00 | 5,266.00 | 5,211.37 | 5,221.78 | 1,270.03 | 94,744 |
| 2022-03-01 | 5,232.00 | 5,306.42 | 5,191.73 | 5,191.93 | 1,262.77 | 167,816 |
| 2022-02-28 | 5,125.00 | 5,125.00 | 5,084.73 | 5,115.46 | 1,244.17 | 138,792 |
| 2022-02-25 | 5,038.68 | 5,069.00 | 4,962.89 | 5,069.00 | 1,232.87 | 226,800 |
| 2022-02-24 | 5,149.99 | 5,149.99 | 4,938.93 | 4,986.17 | 1,212.73 | 131,980 |
| 2022-02-22 | 5,073.09 | 5,105.00 | 5,069.52 | 5,105.00 | 1,241.63 | 4,000 |
| 2022-02-21 | 5,171.50 | 5,171.50 | 5,114.45 | 5,169.62 | 1,257.34 | 46,800 |
| 2022-02-18 | 5,184.00 | 5,184.00 | 5,014.90 | 5,184.00 | 1,260.84 | 328,800 |
| 2022-02-17 | 5,117.00 | 5,230.73 | 5,117.00 | 5,197.00 | 1,264.00 | 116,160 |
| 2022-02-16 | 5,236.00 | 5,294.61 | 5,236.00 | 5,236.00 | 1,273.49 | 246,000 |
| 2022-02-15 | 5,158.00 | 5,236.97 | 5,158.00 | 5,225.95 | 1,271.04 | 163,600 |
| 2022-02-14 | 5,268.00 | 5,284.58 | 5,268.00 | 5,277.29 | 1,283.53 | 118,336 |
| 2022-02-10 | 5,712.00 | 5,712.00 | 5,407.00 | 5,489.00 | 1,335.02 | 409,032 |
| 2022-02-09 | 5,390.82 | 5,612.00 | 5,370.34 | 5,612.00 | 1,364.94 | 172,700 |
| 2022-02-08 | 5,364.00 | 5,365.44 | 5,302.00 | 5,352.63 | 1,301.86 | 99,600 |
| 2022-02-07 | 5,237.00 | 5,467.73 | 5,237.00 | 5,351.00 | 1,301.46 | 130,468 |
| 2022-02-04 | 5,165.00 | 5,173.77 | 5,119.85 | 5,142.00 | 1,250.63 | 230,400 |
| 2022-02-03 | 5,108.94 | 5,185.01 | 5,098.25 | 5,157.54 | 1,254.41 | 178,400 |
| 2022-02-02 | 5,124.23 | 5,124.23 | 5,123.77 | 5,123.77 | 1,246.19 | 16,800 |
| 2022-02-01 | 5,072.49 | 5,093.02 | 5,052.09 | 5,067.00 | 1,232.39 | 164,800 |
| 2022-01-31 | 4,866.85 | 4,877.08 | 4,866.85 | 4,877.08 | 1,186.19 | 8,800 |
| 2022-01-28 | 4,750.00 | 4,795.00 | 4,596.00 | 4,693.38 | 1,141.51 | 288,400 |
| 2022-01-26 | 4,979.21 | 5,150.00 | 4,968.78 | 5,150.00 | 1,252.57 | 206,800 |
| 2022-01-25 | 5,069.00 | 5,205.63 | 5,037.00 | 5,068.00 | 1,232.63 | 542,800 |
| 2022-01-21 | 5,443.20 | 5,443.20 | 5,443.20 | 5,443.20 | 1,323.88 | 8,400 |
| 2022-01-20 | 5,396.81 | 5,525.00 | 5,396.81 | 5,525.00 | 1,343.78 | 66,000 |
| 2022-01-19 | 5,385.95 | 5,385.95 | 5,385.95 | 5,385.95 | 1,309.96 | 64 |
| 2022-01-17 | 5,513.08 | 5,513.08 | 5,513.08 | 5,513.08 | 1,340.88 | 20,000 |
| 2022-01-14 | 5,443.74 | 5,443.74 | 5,443.74 | 5,443.74 | 1,324.02 | 40,000 |
| 2022-01-13 | 5,633.56 | 5,633.56 | 5,558.00 | 5,558.00 | 1,351.81 | 120,000 |
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.