SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 5,633.56 | 5,633.56 | 5,558.00 | 5,558.00 | 1,351.81 | 120,000 |
| 2022-01-12 | 5,538.44 | 5,679.00 | 5,538.44 | 5,679.00 | 1,381.23 | 160,000 |
| 2022-01-11 | 5,360.00 | 5,383.23 | 5,360.00 | 5,383.23 | 1,309.30 | 57,600 |
| 2022-01-07 | 5,545.54 | 5,551.17 | 5,489.00 | 5,490.00 | 1,335.27 | 130,448 |
| 2022-01-06 | 5,348.12 | 5,348.12 | 5,348.12 | 5,348.12 | 1,300.76 | 40,000 |
| 2022-01-05 | 5,508.00 | 5,508.00 | 5,469.43 | 5,469.43 | 1,330.26 | 64,200 |
| 2022-01-04 | 5,469.80 | 5,481.00 | 5,469.80 | 5,481.00 | 1,333.08 | 122,000 |
| 2021-12-30 | 5,489.97 | 5,489.97 | 5,327.34 | 5,327.34 | 1,295.70 | 6,292 |
| 2021-12-29 | 5,356.00 | 5,358.55 | 5,356.00 | 5,358.55 | 1,303.29 | 6,008 |
| 2021-12-22 | 5,445.52 | 5,474.60 | 5,445.52 | 5,447.55 | 1,324.94 | 68,728 |
| 2021-12-21 | 5,368.15 | 5,400.00 | 5,368.15 | 5,400.00 | 1,313.38 | 104,000 |
| 2021-12-20 | 5,455.00 | 5,478.22 | 5,399.04 | 5,478.22 | 1,332.40 | 20,728 |
| 2021-12-17 | 5,537.45 | 5,537.45 | 5,537.45 | 5,537.45 | 1,346.81 | 92 |
| 2021-12-16 | 5,643.00 | 5,643.00 | 5,621.26 | 5,621.26 | 1,367.19 | 79,200 |
| 2021-12-15 | 5,659.55 | 5,659.55 | 5,659.55 | 5,659.55 | 1,376.50 | 20,000 |
| 2021-12-14 | 5,522.00 | 5,522.00 | 5,522.00 | 5,522.00 | 1,343.05 | 4,816,400 |
| 2021-12-10 | 5,494.17 | 5,517.00 | 5,494.17 | 5,517.00 | 1,341.83 | 52,000 |
| 2021-12-09 | 5,551.76 | 5,551.76 | 5,551.76 | 5,551.76 | 1,350.29 | 12,680 |
| 2021-12-07 | 5,428.29 | 5,523.00 | 5,428.29 | 5,523.00 | 1,343.29 | 522,000 |
| 2021-12-06 | 5,129.74 | 5,129.74 | 5,103.00 | 5,103.00 | 1,241.14 | 2,289,460 |
| 2021-12-03 | 5,431.37 | 5,561.46 | 5,431.37 | 5,559.00 | 1,352.05 | 2,770,800 |
| 2021-12-01 | 5,947.97 | 5,947.97 | 5,947.97 | 5,947.97 | 1,446.65 | 88,000 |
| 2021-11-30 | 6,277.59 | 6,277.59 | 6,277.59 | 6,277.59 | 1,526.82 | 24,000 |
| 2021-11-29 | 6,271.94 | 6,284.85 | 6,271.94 | 6,284.85 | 1,528.59 | 16,328 |
| 2021-11-25 | 6,682.07 | 6,682.07 | 6,682.00 | 6,682.00 | 1,625.18 | 106,000 |
| 2021-11-24 | 6,732.00 | 6,732.00 | 6,659.97 | 6,659.97 | 1,619.82 | 37,840 |
| 2021-11-22 | 6,843.10 | 6,843.10 | 6,823.00 | 6,823.00 | 1,659.48 | 216,000 |
| 2021-11-19 | 6,826.00 | 6,859.50 | 6,826.00 | 6,859.50 | 1,668.35 | 38,800 |
| 2021-11-18 | 6,975.47 | 7,007.13 | 6,975.47 | 7,007.13 | 1,704.26 | 12,800 |
| 2021-11-17 | 7,188.12 | 7,188.12 | 7,188.12 | 7,188.12 | 1,748.28 | 20,000 |
| 2021-11-16 | 7,005.66 | 7,005.66 | 7,005.66 | 7,005.66 | 1,703.90 | 10,000 |
| 2021-11-15 | 6,972.97 | 6,972.97 | 6,972.97 | 6,972.97 | 1,695.95 | 26,000 |
| 2021-11-12 | 6,917.52 | 6,917.52 | 6,917.52 | 6,917.52 | 1,682.47 | 328 |
| 2021-11-11 | 6,494.27 | 6,494.27 | 6,494.27 | 6,494.27 | 1,579.52 | 12,000 |
| 2021-11-10 | 6,621.51 | 6,633.45 | 6,574.73 | 6,597.43 | 1,604.61 | 42,308 |
| 2021-11-09 | 6,878.12 | 6,878.12 | 6,878.12 | 6,878.12 | 1,672.88 | 328 |
| 2021-11-08 | 6,222.00 | 6,222.00 | 6,161.00 | 6,165.28 | 1,499.51 | 625,600 |
| 2021-11-05 | 6,200.00 | 6,200.00 | 6,167.97 | 6,167.97 | 1,500.16 | 8,212 |
| 2021-11-04 | 6,304.00 | 6,341.94 | 6,230.00 | 6,332.02 | 1,540.06 | 43,488 |
| 2021-11-02 | 6,363.69 | 6,363.69 | 6,353.76 | 6,353.76 | 1,545.35 | 24,000 |
| 2021-10-29 | 6,113.78 | 6,113.78 | 6,113.78 | 6,113.78 | 1,486.98 | 3,400 |
| 2021-10-28 | 6,149.22 | 6,281.00 | 6,149.22 | 6,281.00 | 1,527.65 | 406,800 |
| 2021-10-27 | 6,281.00 | 6,500.00 | 6,281.00 | 6,296.82 | 1,531.50 | 41,016 |
| 2021-10-26 | 6,556.70 | 6,556.70 | 6,494.00 | 6,494.00 | 1,579.46 | 94,400 |
| 2021-10-25 | 6,413.80 | 6,452.96 | 6,387.00 | 6,387.00 | 1,553.43 | 51,476 |
← NewerPage 16 of 16 · 945 trading days
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.