SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 9,074.00 | 9,074.00 | 9,072.64 | 9,072.64 | 2,242.57 | 18,346,752 |
| 2024-03-25 | 9,215.00 | 9,215.00 | 9,180.16 | 9,180.16 | 2,269.15 | 2,810,800 |
| 2024-03-22 | 9,248.38 | 9,353.56 | 9,245.16 | 9,353.56 | 2,312.01 | 306,400 |
| 2024-03-21 | 9,261.15 | 9,263.00 | 9,261.15 | 9,263.00 | 2,289.63 | 32,000 |
| 2024-03-19 | 8,743.00 | 8,821.00 | 8,716.50 | 8,821.00 | 2,180.37 | 3,457,684 |
| 2024-03-18 | 8,655.00 | 8,790.00 | 8,655.00 | 8,790.00 | 2,172.71 | 4,637,200 |
| 2024-03-15 | 8,635.27 | 8,635.27 | 8,537.53 | 8,570.35 | 2,118.42 | 14,728 |
| 2024-03-14 | 8,604.96 | 8,606.93 | 8,560.00 | 8,591.00 | 2,123.52 | 11,202,492 |
| 2024-03-13 | 8,550.29 | 8,704.61 | 8,550.29 | 8,553.28 | 2,114.20 | 78,400 |
| 2024-03-12 | 8,541.25 | 8,568.00 | 8,512.50 | 8,566.72 | 2,117.52 | 778,380 |
| 2024-03-11 | 8,800.00 | 8,802.00 | 8,543.30 | 8,743.34 | 2,161.18 | 134,188 |
| 2024-03-08 | 9,177.16 | 9,208.35 | 9,177.16 | 9,187.33 | 2,270.92 | 134,392 |
| 2024-03-07 | 9,012.20 | 9,014.00 | 9,012.20 | 9,014.00 | 2,228.08 | 29,600 |
| 2024-03-06 | 8,899.00 | 8,899.00 | 8,872.23 | 8,874.00 | 2,193.47 | 16,642,000 |
| 2024-03-05 | 8,865.00 | 9,006.20 | 8,865.00 | 9,006.20 | 2,226.15 | 4,403,600 |
| 2024-03-04 | 8,935.34 | 9,050.00 | 8,932.21 | 9,050.00 | 2,236.98 | 935,200 |
| 2024-03-01 | 8,858.39 | 8,908.34 | 8,858.39 | 8,908.34 | 2,201.96 | 10,000 |
| 2024-02-29 | 8,790.00 | 8,801.00 | 8,767.43 | 8,790.00 | 2,172.71 | 158,820 |
| 2024-02-28 | 8,920.00 | 8,920.00 | 8,900.00 | 8,900.00 | 2,199.90 | 328,000 |
| 2024-02-27 | 8,949.18 | 8,977.18 | 8,947.99 | 8,964.55 | 2,215.86 | 8,800 |
| 2024-02-26 | 8,777.69 | 9,064.00 | 8,777.68 | 8,803.88 | 2,176.14 | 10,308,000 |
| 2024-02-22 | 8,801.76 | 8,801.76 | 8,798.24 | 8,800.00 | 2,175.18 | 156,000 |
| 2024-02-21 | 8,395.37 | 8,395.37 | 8,368.75 | 8,370.00 | 2,068.89 | 4,379,600 |
| 2024-02-20 | 8,537.30 | 8,566.07 | 8,537.30 | 8,540.26 | 2,110.98 | 4,768,000 |
| 2024-02-19 | 8,549.28 | 8,549.28 | 8,353.58 | 8,354.00 | 2,064.94 | 4,119,296 |
| 2024-02-16 | 8,313.76 | 8,313.76 | 8,313.75 | 8,313.75 | 2,054.99 | 4,400 |
| 2024-02-15 | 8,500.30 | 8,500.73 | 8,500.30 | 8,500.30 | 2,101.10 | 36,400 |
| 2024-02-14 | 8,205.77 | 8,205.77 | 8,205.77 | 8,205.77 | 2,028.30 | 44,400 |
| 2024-02-13 | 8,492.00 | 8,596.00 | 8,490.73 | 8,596.00 | 2,124.76 | 213,428 |
| 2024-02-08 | 7,348.53 | 7,348.53 | 7,348.53 | 7,348.53 | 1,816.41 | 2,400 |
| 2024-02-06 | 6,658.00 | 6,658.00 | 6,658.00 | 6,658.00 | 1,645.72 | 401,200 |
| 2024-02-05 | 6,660.33 | 6,660.33 | 6,659.00 | 6,659.00 | 1,645.97 | 94,000 |
| 2024-02-02 | 6,455.71 | 6,458.29 | 6,455.71 | 6,458.29 | 1,596.36 | 14,400 |
| 2024-02-01 | 6,400.27 | 6,400.28 | 6,399.00 | 6,399.00 | 1,581.70 | 39,600 |
| 2024-01-30 | 6,516.30 | 6,516.30 | 6,515.00 | 6,515.00 | 1,610.38 | 232,800 |
| 2024-01-25 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,656.10 | 2,600,000 |
| 2024-01-24 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 1,665.99 | 13,200,000 |
| 2024-01-23 | 6,702.00 | 6,719.00 | 6,702.00 | 6,702.00 | 1,656.60 | 22,270,000 |
| 2024-01-18 | 6,476.71 | 6,476.71 | 6,476.71 | 6,476.71 | 1,600.91 | 4,800 |
| 2024-01-16 | 6,430.99 | 6,430.99 | 6,430.99 | 6,430.99 | 1,589.61 | 3,512,000 |
| 2024-01-12 | 6,451.00 | 6,451.00 | 6,451.00 | 6,451.00 | 1,594.56 | 78,400 |
| 2024-01-11 | 6,432.29 | 6,432.29 | 6,235.43 | 6,310.00 | 1,559.70 | 9,000,800 |
| 2024-01-10 | 6,241.19 | 6,310.00 | 6,241.19 | 6,310.00 | 1,559.70 | 5,007,600 |
| 2024-01-09 | 6,242.00 | 6,242.00 | 6,242.00 | 6,242.00 | 1,542.90 | 2,800 |
| 2024-01-08 | 6,028.65 | 6,028.65 | 6,028.65 | 6,028.65 | 1,490.16 | 4,760,000 |
| 2024-01-05 | 6,078.78 | 6,078.78 | 6,078.78 | 6,078.78 | 1,502.55 | 8,800 |
| 2024-01-04 | 6,048.79 | 6,049.10 | 6,048.79 | 6,049.09 | 1,495.21 | 16,400 |
| 2023-12-29 | 6,292.06 | 6,329.43 | 6,292.06 | 6,329.43 | 1,564.51 | 1,285,200 |
| 2023-12-28 | 6,325.26 | 6,336.83 | 6,311.66 | 6,324.00 | 1,563.16 | 86,696 |
| 2023-12-22 | 6,025.21 | 6,025.21 | 5,938.78 | 5,938.78 | 1,467.95 | 7,946,400 |
| 2023-12-21 | 5,973.00 | 5,974.19 | 5,973.00 | 5,974.19 | 1,476.70 | 2,360 |
| 2023-12-20 | 6,125.71 | 6,207.00 | 6,073.00 | 6,207.00 | 1,534.24 | 17,760 |
| 2023-12-19 | 6,017.09 | 6,067.55 | 6,005.67 | 6,011.73 | 1,485.98 | 20,512 |
| 2023-12-18 | 6,046.09 | 6,046.09 | 6,046.09 | 6,046.09 | 1,494.47 | 20,400 |
| 2023-12-15 | 6,088.00 | 6,089.22 | 6,088.00 | 6,088.00 | 1,504.83 | 134,400 |
| 2023-12-14 | 5,930.82 | 5,990.00 | 5,930.82 | 5,990.00 | 1,480.61 | 304,400 |
| 2023-12-12 | 5,785.00 | 5,821.92 | 5,785.00 | 5,821.92 | 1,439.06 | 2,614,800 |
| 2023-12-11 | 5,762.85 | 5,764.00 | 5,762.85 | 5,764.00 | 1,424.74 | 96,000 |
| 2023-12-08 | 5,652.07 | 5,756.00 | 5,652.00 | 5,749.19 | 1,421.08 | 3,784,076 |
| 2023-12-07 | 5,692.00 | 5,759.00 | 5,690.86 | 5,692.85 | 1,407.16 | 16,464 |
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.