SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 11,505.00 | 11,505.00 | 11,390.07 | 11,485.66 | 2,845.94 | 1,576,000 |
| 2024-07-16 | 11,535.00 | 11,538.69 | 11,503.12 | 11,525.00 | 2,855.68 | 185,200 |
| 2024-07-12 | 11,512.59 | 11,601.28 | 11,395.00 | 11,395.00 | 2,823.47 | 5,574,800 |
| 2024-07-11 | 11,920.00 | 11,920.00 | 11,920.00 | 11,920.00 | 2,953.56 | 354,400 |
| 2024-07-10 | 11,825.00 | 11,825.00 | 11,825.00 | 11,825.00 | 2,930.02 | 8,400 |
| 2024-07-09 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 2,874.27 | 52,000 |
| 2024-07-08 | 11,395.00 | 11,395.00 | 11,270.00 | 11,270.01 | 2,792.50 | 4,802,800 |
| 2024-07-05 | 11,160.00 | 11,225.00 | 11,160.00 | 11,225.00 | 2,781.35 | 125,412 |
| 2024-07-04 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 2,772.68 | 2,200,000 |
| 2024-07-03 | 10,705.00 | 10,705.00 | 10,705.00 | 10,705.00 | 2,652.50 | 5,600 |
| 2024-07-02 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 2,614.10 | 800 |
| 2024-07-01 | 10,461.95 | 10,505.00 | 10,461.95 | 10,505.00 | 2,602.95 | 2,968,000 |
| 2024-06-26 | 10,165.00 | 10,165.00 | 10,095.00 | 10,165.00 | 2,518.70 | 2,002,800 |
| 2024-06-25 | 9,800.00 | 9,938.00 | 9,750.00 | 9,750.00 | 2,415.87 | 1,469,432 |
| 2024-06-24 | 9,795.00 | 9,795.01 | 9,795.00 | 9,795.01 | 2,427.02 | 1,080,120 |
| 2024-06-21 | 9,889.00 | 10,160.00 | 9,889.00 | 10,160.00 | 2,517.46 | 7,867,800 |
| 2024-06-20 | 10,210.00 | 10,210.00 | 10,210.00 | 10,210.00 | 2,529.85 | 4,050,400 |
| 2024-06-19 | 10,225.00 | 10,345.00 | 10,200.00 | 10,200.00 | 2,527.37 | 1,903,664 |
| 2024-06-13 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 2,445.60 | 268,000 |
| 2024-06-12 | 9,703.00 | 9,703.00 | 9,703.00 | 9,703.00 | 2,404.22 | 800 |
| 2024-06-10 | 9,723.99 | 9,723.99 | 9,568.12 | 9,568.12 | 2,370.80 | 5,928,800 |
| 2024-06-07 | 9,496.00 | 9,559.82 | 9,496.00 | 9,559.82 | 2,368.75 | 4,765,600 |
| 2024-06-06 | 9,551.00 | 9,551.00 | 9,551.00 | 9,551.00 | 2,366.56 | 5,716,000 |
| 2024-06-05 | 9,420.01 | 9,420.01 | 9,420.01 | 9,420.01 | 2,334.10 | 258,400 |
| 2024-05-31 | 9,042.00 | 9,042.00 | 9,042.00 | 9,042.00 | 2,240.44 | 1,644 |
| 2024-05-29 | 8,964.00 | 8,964.00 | 8,964.00 | 8,964.00 | 2,221.11 | 12,400 |
| 2024-05-28 | 8,721.74 | 8,721.74 | 8,595.00 | 8,595.00 | 2,129.68 | 4,312,000 |
| 2024-05-23 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 2,163.13 | 2,280,000 |
| 2024-05-22 | 8,372.00 | 8,372.01 | 8,372.00 | 8,372.00 | 2,074.43 | 6,309,600 |
| 2024-05-21 | 8,176.00 | 8,176.00 | 8,176.00 | 8,176.00 | 2,025.86 | 4,300,000 |
| 2024-05-20 | 8,435.00 | 8,435.00 | 8,312.00 | 8,435.00 | 2,090.04 | 1,944,000 |
| 2024-05-16 | 8,539.00 | 8,539.00 | 8,539.00 | 8,539.00 | 2,115.81 | 1,200 |
| 2024-05-15 | 8,359.00 | 8,359.00 | 8,359.00 | 8,359.00 | 2,071.21 | 800 |
| 2024-05-13 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,982.25 | 2,000 |
| 2024-05-10 | 7,877.00 | 7,877.00 | 7,877.00 | 7,877.00 | 1,951.78 | 29,200 |
| 2024-05-08 | 7,941.00 | 7,941.00 | 7,941.00 | 7,941.00 | 1,967.63 | 10,400 |
| 2024-05-07 | 8,015.00 | 8,015.00 | 8,015.00 | 8,015.00 | 1,985.97 | 3,600 |
| 2024-05-02 | 7,793.00 | 7,793.00 | 7,793.00 | 7,793.00 | 1,930.96 | 15,200 |
| 2024-05-01 | 7,785.00 | 7,785.00 | 7,785.00 | 7,785.00 | 1,928.98 | 400 |
| 2024-04-30 | 7,904.00 | 7,904.01 | 7,904.00 | 7,904.01 | 1,958.47 | 5,552,000 |
| 2024-04-26 | 7,784.11 | 7,784.11 | 7,750.73 | 7,782.00 | 1,928.24 | 105,520 |
| 2024-04-25 | 7,647.00 | 7,647.00 | 7,601.86 | 7,603.00 | 1,883.88 | 2,868,400 |
| 2024-04-24 | 7,615.00 | 7,759.12 | 7,615.00 | 7,739.62 | 1,917.73 | 1,097,760 |
| 2024-04-23 | 7,544.81 | 7,544.81 | 7,518.83 | 7,518.83 | 1,863.03 | 70,160 |
| 2024-04-22 | 7,440.31 | 7,512.50 | 7,440.31 | 7,511.00 | 1,861.09 | 197,360 |
| 2024-04-19 | 7,649.53 | 7,700.00 | 7,646.47 | 7,700.00 | 1,907.92 | 644,832 |
| 2024-04-18 | 7,701.00 | 7,877.57 | 7,701.00 | 7,786.62 | 1,929.38 | 3,434,400 |
| 2024-04-17 | 7,998.40 | 8,108.00 | 7,998.40 | 8,108.00 | 2,009.01 | 2,015,200 |
| 2024-04-16 | 8,031.86 | 8,121.82 | 8,031.86 | 8,106.38 | 2,008.61 | 337,600 |
| 2024-04-15 | 8,316.59 | 8,322.00 | 8,311.76 | 8,322.00 | 2,062.04 | 23,600 |
| 2024-04-12 | 8,483.30 | 8,513.39 | 8,483.30 | 8,513.39 | 2,109.46 | 1,824,400 |
| 2024-04-11 | 8,447.00 | 8,448.69 | 8,445.31 | 8,448.69 | 2,093.43 | 36,000 |
| 2024-04-10 | 8,528.68 | 8,535.00 | 8,528.68 | 8,528.68 | 2,113.25 | 30,000 |
| 2024-04-08 | 8,598.71 | 8,598.71 | 8,595.24 | 8,595.24 | 2,129.74 | 106,800 |
| 2024-04-05 | 8,518.77 | 8,600.28 | 8,518.77 | 8,537.00 | 2,115.31 | 1,938,800 |
| 2024-04-04 | 8,796.94 | 8,882.66 | 8,778.25 | 8,791.20 | 2,178.30 | 33,600 |
| 2024-04-03 | 8,646.00 | 8,698.46 | 8,646.00 | 8,690.40 | 2,153.32 | 3,617,200 |
| 2024-04-02 | 8,922.68 | 8,922.68 | 8,796.00 | 8,837.70 | 2,189.82 | 632,400 |
| 2024-03-28 | 8,962.00 | 8,976.71 | 8,957.60 | 8,976.71 | 2,224.26 | 2,112,920 |
| 2024-03-27 | 9,050.36 | 9,079.28 | 9,048.28 | 9,056.12 | 2,238.49 | 150,800 |
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.