SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 24,085.00 | 24,085.00 | 23,700.00 | 23,700.00 | 5,911.26 | 6,308 |
| 2025-10-21 | 25,170.00 | 25,170.00 | 25,170.00 | 25,170.00 | 6,277.91 | 20,432 |
| 2025-10-20 | 23,880.00 | 24,985.00 | 23,880.00 | 24,985.00 | 6,231.76 | 4,148 |
| 2025-10-17 | 23,030.00 | 23,030.00 | 22,995.76 | 22,995.76 | 5,735.61 | 171,368 |
| 2025-10-15 | 21,570.00 | 21,570.00 | 21,570.00 | 21,570.00 | 5,379.99 | 36,160 |
| 2025-10-14 | 22,015.00 | 22,015.00 | 22,015.00 | 22,015.00 | 5,490.99 | 1,008 |
| 2025-10-08 | 20,610.00 | 20,610.00 | 20,610.00 | 20,610.00 | 5,140.55 | 11,636 |
| 2025-10-07 | 21,030.00 | 21,250.00 | 21,030.00 | 21,250.00 | 5,300.18 | 64,528 |
| 2025-10-06 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 5,187.94 | 3,388 |
| 2025-10-03 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 4,888.64 | 464 |
| 2025-10-01 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | 4,609.28 | 20,204 |
| 2025-09-29 | 18,880.00 | 19,040.00 | 18,880.00 | 19,040.00 | 4,748.96 | 2,432 |
| 2025-09-26 | 18,845.00 | 18,845.00 | 18,845.00 | 18,845.00 | 4,694.84 | 1,704 |
| 2025-09-24 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 4,633.80 | 44,280 |
| 2025-09-22 | 18,180.00 | 18,180.00 | 18,180.00 | 18,180.00 | 4,529.17 | 24,244 |
| 2025-09-17 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 4,509.23 | 440 |
| 2025-09-09 | 15,630.00 | 15,630.00 | 15,630.00 | 15,630.00 | 3,893.89 | 644 |
| 2025-09-05 | 15,580.00 | 15,580.00 | 15,580.00 | 15,580.00 | 3,881.43 | 7,656 |
| 2025-08-29 | 15,910.00 | 15,910.00 | 15,910.00 | 15,910.00 | 3,963.64 | 35,624 |
| 2025-08-27 | 15,495.00 | 15,495.00 | 15,495.00 | 15,495.00 | 3,860.25 | 1,144 |
| 2025-08-26 | 15,265.00 | 15,265.00 | 15,265.00 | 15,265.00 | 3,802.95 | 820 |
| 2025-08-19 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 4,060.80 | 52,148 |
| 2025-08-14 | 14,940.00 | 15,324.86 | 14,940.00 | 15,324.86 | 3,817.87 | 257,820 |
| 2025-08-13 | 14,705.67 | 14,705.67 | 14,705.67 | 14,705.67 | 3,663.61 | 257,372 |
| 2025-08-12 | 14,708.85 | 14,708.85 | 14,708.85 | 14,708.85 | 3,664.40 | 257,432 |
| 2025-08-08 | 13,000.00 | 13,673.55 | 13,000.00 | 13,673.55 | 3,406.48 | 836,504 |
| 2025-08-07 | 12,500.00 | 12,700.00 | 12,500.00 | 12,551.15 | 3,126.86 | 837,908 |
| 2025-08-06 | 12,353.28 | 12,353.28 | 12,353.28 | 12,353.28 | 3,077.56 | 279,120 |
| 2025-08-05 | 11,750.00 | 11,890.00 | 11,750.00 | 11,890.00 | 2,962.14 | 22,412 |
| 2025-08-04 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 2,884.91 | 424 |
| 2025-07-28 | 11,725.00 | 12,380.67 | 11,725.00 | 12,380.67 | 3,084.38 | 29,688 |
| 2025-07-25 | 12,338.99 | 12,338.99 | 12,338.99 | 12,338.99 | 3,074.00 | 39,204 |
| 2025-07-24 | 11,930.00 | 11,930.00 | 11,930.00 | 11,930.00 | 2,972.11 | 804 |
| 2025-07-23 | 11,795.00 | 11,825.00 | 11,795.00 | 11,825.00 | 2,945.95 | 6,008 |
| 2025-07-22 | 11,520.00 | 11,600.00 | 11,520.00 | 11,600.00 | 2,889.90 | 13,604 |
| 2025-07-18 | 11,230.00 | 11,230.00 | 11,230.00 | 11,230.00 | 2,797.72 | 2,528 |
| 2025-07-17 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 2,647.00 | 804 |
| 2025-07-15 | 10,465.00 | 10,465.00 | 10,465.00 | 10,465.00 | 2,607.13 | 4,828 |
| 2025-07-07 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 2,637.03 | 71,304 |
| 2025-07-01 | 10,415.00 | 10,415.00 | 10,415.00 | 10,415.00 | 2,594.68 | 416 |
| 2025-06-23 | 8,979.00 | 8,979.00 | 8,979.00 | 8,979.00 | 2,236.93 | 316 |
| 2025-06-19 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 2,169.91 | 1,204 |
| 2025-06-13 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 2,045.35 | 100,012 |
| 2025-06-04 | 7,456.00 | 7,456.00 | 7,456.00 | 7,456.00 | 1,857.51 | 1,204 |
| 2025-05-29 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 1,975.59 | 436 |
| 2025-05-21 | 7,638.00 | 7,643.00 | 7,546.00 | 7,546.00 | 1,879.93 | 28,000 |
| 2025-05-14 | 7,935.00 | 7,935.00 | 7,935.00 | 7,935.00 | 1,976.84 | 88,060 |
| 2025-05-13 | 7,682.00 | 7,682.00 | 7,682.00 | 7,682.00 | 1,913.81 | 140,000 |
| 2025-05-07 | 7,415.00 | 7,415.00 | 7,415.00 | 7,415.00 | 1,847.29 | 1,600 |
| 2025-04-28 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 1,786.25 | 1,600 |
| 2025-04-24 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 1,748.89 | 1,608 |
| 2025-04-23 | 6,909.00 | 6,909.00 | 6,909.00 | 6,909.00 | 1,721.23 | 456 |
| 2025-04-10 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 1,686.60 | 3,604 |
| 2025-04-04 | 6,656.00 | 6,656.00 | 6,656.00 | 6,656.00 | 1,658.20 | 72,016 |
| 2025-04-03 | 7,172.00 | 7,172.00 | 7,172.00 | 7,172.00 | 1,786.75 | 61,604 |
| 2025-04-01 | 7,493.00 | 7,493.00 | 7,493.00 | 7,493.00 | 1,866.72 | 2,584,000 |
| 2025-03-31 | 7,479.00 | 7,479.00 | 7,479.00 | 7,479.00 | 1,863.24 | 14,008 |
| 2025-03-26 | 8,349.00 | 8,349.00 | 8,349.00 | 8,349.00 | 2,073.86 | 66,400 |
| 2025-03-25 | 8,330.00 | 8,330.00 | 8,233.00 | 8,295.00 | 2,060.45 | 2,162,400 |
| 2025-03-24 | 8,199.00 | 8,199.00 | 8,199.00 | 8,199.00 | 2,036.60 | 1,436,228 |
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.