SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 9,173.00 | 9,173.00 | 9,173.00 | 9,173.00 | 2,278.54 | 1,600 |
| 2024-11-13 | 9,330.00 | 9,330.00 | 9,330.00 | 9,330.00 | 2,317.54 | 60,000 |
| 2024-11-12 | 9,409.00 | 9,409.00 | 9,409.00 | 9,409.00 | 2,337.16 | 87,852 |
| 2024-11-11 | 9,513.00 | 9,513.00 | 9,513.00 | 9,513.00 | 2,362.99 | 13,200 |
| 2024-11-08 | 9,368.00 | 9,368.00 | 9,368.00 | 9,368.00 | 2,326.98 | 96,000 |
| 2024-11-06 | 9,310.00 | 9,405.00 | 9,310.00 | 9,405.00 | 2,336.17 | 5,177,600 |
| 2024-11-05 | 8,946.00 | 8,946.00 | 8,946.00 | 8,946.00 | 2,222.15 | 8,704,000 |
| 2024-11-01 | 9,083.00 | 9,083.00 | 9,083.00 | 9,083.00 | 2,256.18 | 1,200 |
| 2024-10-31 | 9,466.95 | 9,466.95 | 9,466.95 | 9,466.95 | 2,351.55 | 362,000 |
| 2024-10-30 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2,359.76 | 284 |
| 2024-10-25 | 8,751.00 | 8,751.00 | 8,751.00 | 8,751.00 | 2,173.71 | 4,080,000 |
| 2024-10-24 | 8,792.00 | 8,792.00 | 8,792.00 | 8,792.00 | 2,183.90 | 7,200 |
| 2024-10-22 | 9,014.00 | 9,014.00 | 9,013.72 | 9,014.00 | 2,239.04 | 2,002,400 |
| 2024-10-21 | 9,134.99 | 9,134.99 | 9,134.99 | 9,134.99 | 2,269.10 | 3,840,000 |
| 2024-10-18 | 9,075.19 | 9,075.19 | 9,075.19 | 9,075.19 | 2,254.24 | 13,600 |
| 2024-10-11 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,235.57 | 70,400 |
| 2024-10-10 | 9,041.00 | 9,041.00 | 9,041.00 | 9,041.00 | 2,245.75 | 1,600 |
| 2024-10-07 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 2,192.10 | 40,000 |
| 2024-10-04 | 8,650.00 | 8,650.00 | 8,561.00 | 8,561.00 | 2,126.52 | 2,950,800 |
| 2024-10-02 | 8,476.00 | 8,476.00 | 8,476.00 | 8,476.00 | 2,105.41 | 28,800 |
| 2024-10-01 | 8,682.00 | 8,682.00 | 8,682.00 | 8,682.00 | 2,156.58 | 24,000 |
| 2024-09-30 | 8,427.00 | 8,427.00 | 8,427.00 | 8,427.00 | 2,093.23 | 62,400 |
| 2024-09-26 | 8,892.01 | 8,892.12 | 8,892.00 | 8,892.12 | 2,203.30 | 5,146,400 |
| 2024-09-25 | 8,615.00 | 8,615.00 | 8,542.00 | 8,542.00 | 2,116.55 | 4,260,000 |
| 2024-09-24 | 8,740.00 | 8,740.00 | 8,676.00 | 8,676.01 | 2,149.75 | 2,414,400 |
| 2024-09-20 | 8,563.00 | 8,563.00 | 8,563.00 | 8,563.00 | 2,121.75 | 439,200 |
| 2024-09-19 | 8,405.00 | 8,405.00 | 8,346.00 | 8,346.00 | 2,067.99 | 2,040,800 |
| 2024-09-18 | 8,196.00 | 8,196.00 | 8,196.00 | 8,196.00 | 2,030.82 | 2,400 |
| 2024-09-17 | 8,168.00 | 8,168.00 | 8,168.00 | 8,168.00 | 2,023.88 | 8,249,200 |
| 2024-09-13 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 2,114.82 | 2,400 |
| 2024-09-12 | 8,415.20 | 8,500.00 | 8,415.20 | 8,500.00 | 2,106.14 | 15,253,200 |
| 2024-09-10 | 7,842.99 | 7,843.00 | 7,842.99 | 7,843.00 | 1,943.35 | 7,422,000 |
| 2024-09-09 | 7,692.00 | 7,692.00 | 7,691.97 | 7,691.97 | 1,905.93 | 3,325,200 |
| 2024-09-05 | 7,846.00 | 7,846.00 | 7,846.00 | 7,846.00 | 1,944.09 | 3,310,516 |
| 2024-09-03 | 8,490.00 | 8,490.00 | 8,432.99 | 8,432.99 | 2,089.54 | 13,843,200 |
| 2024-08-30 | 8,405.00 | 8,405.00 | 8,404.24 | 8,405.00 | 2,082.60 | 162,000 |
| 2024-08-29 | 8,145.00 | 8,145.00 | 8,145.00 | 8,145.00 | 2,018.18 | 32,000 |
| 2024-08-28 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | 2,086.32 | 260,000 |
| 2024-08-22 | 8,448.00 | 8,448.00 | 8,420.00 | 8,420.00 | 2,086.32 | 11,996,400 |
| 2024-08-21 | 8,529.00 | 8,529.00 | 8,430.00 | 8,430.00 | 2,088.80 | 2,293,600 |
| 2024-08-20 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2,106.14 | 1,533,200 |
| 2024-08-19 | 8,348.00 | 8,348.00 | 8,348.00 | 8,348.00 | 2,068.48 | 3,200 |
| 2024-08-16 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 2,118.53 | 1,175,264 |
| 2024-08-15 | 8,150.15 | 8,150.15 | 8,054.00 | 8,054.00 | 1,995.63 | 2,017,032 |
| 2024-08-14 | 8,014.00 | 8,014.00 | 8,014.00 | 8,014.00 | 1,985.72 | 340,000 |
| 2024-08-13 | 7,878.00 | 7,878.00 | 7,878.00 | 7,878.00 | 1,952.02 | 1,110,516 |
| 2024-08-09 | 7,588.00 | 7,588.00 | 7,588.00 | 7,588.00 | 1,880.17 | 4,000 |
| 2024-08-08 | 7,235.00 | 7,235.00 | 7,235.00 | 7,235.00 | 1,792.70 | 3,332,400 |
| 2024-08-07 | 7,544.00 | 7,544.00 | 7,544.00 | 7,544.00 | 1,869.26 | 411,200 |
| 2024-08-06 | 7,172.00 | 7,172.00 | 7,172.00 | 7,172.00 | 1,777.09 | 14,400 |
| 2024-08-05 | 6,400.00 | 7,245.00 | 6,400.00 | 7,245.00 | 1,795.18 | 2,927,000 |
| 2024-08-01 | 8,555.00 | 8,555.00 | 8,555.00 | 8,555.00 | 2,119.77 | 22,000 |
| 2024-07-31 | 9,162.00 | 9,162.00 | 9,162.00 | 9,162.00 | 2,270.18 | 29,600 |
| 2024-07-30 | 9,230.00 | 9,296.00 | 9,230.00 | 9,296.00 | 2,303.38 | 67,200 |
| 2024-07-25 | 9,365.00 | 9,365.00 | 9,365.00 | 9,365.00 | 2,320.47 | 3,600 |
| 2024-07-24 | 10,335.00 | 10,335.00 | 10,335.00 | 10,335.00 | 2,560.82 | 50,400 |
| 2024-07-23 | 10,380.00 | 10,408.72 | 10,380.00 | 10,380.00 | 2,571.97 | 7,348,000 |
| 2024-07-22 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2,601.71 | 7,204,000 |
| 2024-07-19 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 2,604.18 | 2,822,400 |
| 2024-07-18 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 2,638.87 | 7,600 |
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.