SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | 7,901.00 | 7,960.16 | 7,901.00 | 7,960.16 | 1,977.27 | 2,674,400 |
| 2025-03-19 | 7,884.00 | 7,884.01 | 7,807.00 | 7,884.01 | 1,958.36 | 19,609,600 |
| 2025-03-18 | 7,964.00 | 8,020.00 | 7,964.00 | 8,020.00 | 1,992.14 | 2,809,600 |
| 2025-03-17 | 7,979.00 | 7,979.00 | 7,979.00 | 7,979.00 | 1,981.95 | 2,400 |
| 2025-03-14 | 7,606.00 | 7,836.00 | 7,606.00 | 7,836.00 | 1,946.43 | 5,040,000 |
| 2025-03-13 | 7,930.99 | 7,930.99 | 7,756.00 | 7,833.00 | 1,945.69 | 4,520,040 |
| 2025-03-12 | 7,840.00 | 7,840.00 | 7,781.00 | 7,781.00 | 1,932.77 | 485,600 |
| 2025-03-07 | 7,886.00 | 7,982.00 | 7,886.00 | 7,953.00 | 1,975.49 | 13,204 |
| 2025-03-06 | 8,057.00 | 8,186.00 | 8,057.00 | 8,186.00 | 2,033.37 | 3,201,200 |
| 2025-03-05 | 8,009.00 | 8,009.00 | 7,997.00 | 7,997.00 | 1,986.42 | 2,136,800 |
| 2025-03-03 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 2,069.14 | 2,320,000 |
| 2025-02-27 | 8,808.00 | 8,808.00 | 8,808.00 | 8,808.00 | 2,187.87 | 57,600 |
| 2025-02-25 | 9,000.00 | 9,000.00 | 8,990.99 | 8,991.00 | 2,233.33 | 6,110,336 |
| 2025-02-21 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 2,332.44 | 72,800 |
| 2025-02-20 | 9,543.00 | 9,543.00 | 9,543.00 | 9,543.00 | 2,370.45 | 1,800,000 |
| 2025-02-19 | 9,750.00 | 9,750.00 | 9,652.00 | 9,652.00 | 2,397.52 | 5,792,000 |
| 2025-02-18 | 9,839.00 | 9,839.00 | 9,839.00 | 9,839.00 | 2,443.97 | 915,200 |
| 2025-02-14 | 9,504.00 | 9,504.00 | 9,504.00 | 9,504.00 | 2,360.76 | 22,400 |
| 2025-02-12 | 9,856.00 | 9,856.00 | 9,856.00 | 9,856.00 | 2,448.19 | 136,240 |
| 2025-02-10 | 9,496.00 | 9,496.00 | 9,496.00 | 9,496.00 | 2,358.77 | 216,000 |
| 2025-02-07 | 9,683.00 | 9,683.00 | 9,683.00 | 9,683.00 | 2,405.22 | 29,200 |
| 2025-02-06 | 9,766.00 | 9,766.00 | 9,766.00 | 9,766.00 | 2,425.84 | 21,444 |
| 2025-02-05 | 9,600.00 | 9,671.00 | 9,600.00 | 9,671.00 | 2,402.24 | 2,096,000 |
| 2025-02-03 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 2,348.59 | 1,358,800 |
| 2025-01-31 | 9,411.00 | 9,411.00 | 9,411.00 | 9,411.00 | 2,337.66 | 72,384 |
| 2025-01-30 | 9,299.00 | 9,299.00 | 9,299.00 | 9,299.00 | 2,309.84 | 72,000 |
| 2025-01-29 | 9,286.00 | 9,399.00 | 9,286.00 | 9,399.00 | 2,334.68 | 118,800 |
| 2025-01-28 | 9,175.28 | 9,175.28 | 9,175.28 | 9,175.28 | 2,279.10 | 218,000 |
| 2025-01-24 | 10,560.00 | 10,560.00 | 10,560.00 | 10,560.00 | 2,623.06 | 223,896 |
| 2025-01-23 | 10,230.00 | 10,690.00 | 10,230.00 | 10,690.00 | 2,655.35 | 569,600 |
| 2025-01-22 | 10,125.00 | 10,230.00 | 10,125.00 | 10,125.00 | 2,515.01 | 3,928,000 |
| 2025-01-21 | 9,248.00 | 9,248.00 | 9,248.00 | 9,248.00 | 2,297.17 | 22,400 |
| 2025-01-20 | 9,271.00 | 9,271.00 | 9,271.00 | 9,271.00 | 2,302.88 | 920,000 |
| 2025-01-17 | 9,099.77 | 9,100.01 | 9,079.99 | 9,079.99 | 2,255.44 | 2,512,000 |
| 2025-01-15 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 2,255.44 | 276 |
| 2025-01-10 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 2,320.02 | 4,800 |
| 2025-01-09 | 9,329.00 | 9,329.00 | 9,329.00 | 9,329.00 | 2,317.29 | 14,000 |
| 2025-01-08 | 9,371.00 | 9,371.00 | 9,371.00 | 9,371.00 | 2,327.72 | 24,000 |
| 2025-01-07 | 9,498.00 | 9,498.00 | 9,498.00 | 9,498.00 | 2,359.27 | 68,000 |
| 2025-01-06 | 9,299.00 | 9,299.27 | 9,299.00 | 9,299.27 | 2,309.90 | 1,496,400 |
| 2024-12-30 | 9,185.00 | 9,185.00 | 9,185.00 | 9,185.00 | 2,281.52 | 2,800 |
| 2024-12-23 | 8,884.01 | 8,884.01 | 8,884.01 | 8,884.01 | 2,206.75 | 820,000 |
| 2024-12-20 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 2,175.95 | 1,714,800 |
| 2024-12-19 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | 2,241.78 | 3,920,000 |
| 2024-12-18 | 9,434.00 | 9,527.00 | 9,434.00 | 9,527.00 | 2,366.47 | 60,800 |
| 2024-12-17 | 9,837.00 | 9,837.00 | 9,837.00 | 9,837.00 | 2,443.47 | 780,000 |
| 2024-12-16 | 9,421.00 | 9,429.99 | 9,421.00 | 9,421.00 | 2,340.14 | 120,800 |
| 2024-12-13 | 9,329.00 | 9,329.00 | 9,329.00 | 9,329.00 | 2,317.29 | 1,916,400 |
| 2024-12-09 | 9,213.00 | 9,213.00 | 9,213.00 | 9,213.00 | 2,288.47 | 1,600 |
| 2024-12-05 | 9,096.00 | 9,096.00 | 9,096.00 | 9,096.00 | 2,259.41 | 14,400 |
| 2024-12-04 | 8,992.00 | 8,992.00 | 8,992.00 | 8,992.00 | 2,233.58 | 2,400,000 |
| 2024-12-03 | 9,150.00 | 9,150.01 | 9,050.01 | 9,150.01 | 2,272.83 | 5,317,600 |
| 2024-12-02 | 8,905.78 | 8,906.00 | 8,905.78 | 8,906.00 | 2,212.22 | 2,866,400 |
| 2024-11-26 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 2,180.92 | 44,000 |
| 2024-11-25 | 8,874.01 | 8,874.01 | 8,874.01 | 8,874.01 | 2,204.27 | 2,000,000 |
| 2024-11-22 | 8,586.00 | 8,586.00 | 8,586.00 | 8,586.00 | 2,132.73 | 96,000 |
| 2024-11-21 | 8,646.00 | 8,646.00 | 8,520.00 | 8,520.00 | 2,116.34 | 1,920,000 |
| 2024-11-20 | 8,724.00 | 8,724.00 | 8,724.00 | 8,724.00 | 2,167.01 | 1,800,000 |
| 2024-11-18 | 8,819.00 | 8,819.00 | 8,734.00 | 8,734.00 | 2,169.49 | 39,352 |
| 2024-11-15 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 2,215.69 | 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.