SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4,090.00 | 4,299.00 | 4,024.00 | 4,299.00 | 4,299.00 | 139 |
| 2026-10-22 | 4,567.00 | 4,626.00 | 4,320.00 | 4,335.00 | 4,335.00 | 593 |
| 2026-10-21 | 4,728.00 | 4,734.00 | 4,614.00 | 4,614.00 | 4,614.00 | 82 |
| 2026-10-20 | 4,769.00 | 4,769.00 | 4,530.00 | 4,530.00 | 4,530.00 | 46 |
| 2026-10-19 | 4,734.00 | 4,874.00 | 4,734.00 | 4,769.00 | 4,769.00 | 7,551 |
| 2026-10-16 | 4,960.00 | 4,987.00 | 4,854.00 | 4,944.00 | 4,944.00 | 4,175 |
| 2026-10-15 | 4,996.00 | 5,151.01 | 4,823.00 | 4,823.00 | 4,823.00 | 581 |
| 2026-10-14 | 5,404.00 | 5,488.00 | 5,351.00 | 5,351.00 | 5,351.00 | 677 |
| 2026-10-13 | 5,703.00 | 5,703.01 | 5,310.00 | 5,310.00 | 5,310.00 | 2,227 |
| 2026-10-09 | 5,940.00 | 5,940.01 | 5,666.00 | 5,803.00 | 5,803.00 | 2,472 |
| 2026-10-08 | 6,310.00 | 6,310.00 | 6,050.00 | 6,050.00 | 6,050.00 | 377 |
| 2026-10-07 | 6,311.00 | 6,360.00 | 6,306.00 | 6,310.00 | 6,310.00 | 7,582 |
| 2026-10-06 | 6,431.00 | 6,432.00 | 6,291.00 | 6,312.00 | 6,312.00 | 122 |
| 2026-10-05 | 6,476.00 | 6,517.00 | 6,410.00 | 6,517.00 | 6,517.00 | 820 |
| 2026-10-02 | 6,665.00 | 6,665.00 | 6,270.00 | 6,310.00 | 6,310.00 | 1,946 |
| 2026-10-01 | 6,410.00 | 6,735.00 | 6,410.00 | 6,701.00 | 6,701.00 | 2,586 |
| 2026-09-30 | 6,235.00 | 6,476.00 | 6,235.00 | 6,430.00 | 6,430.00 | 1,856 |
| 2026-09-29 | 6,139.00 | 6,139.00 | 5,945.00 | 5,961.00 | 5,961.00 | 152 |
| 2026-09-28 | 6,290.00 | 6,293.00 | 6,290.00 | 6,293.00 | 6,287.50 | 184 |
| 2026-09-25 | 6,252.00 | 6,252.01 | 6,059.00 | 6,150.00 | 6,144.63 | 13,523 |
| 2026-09-24 | 6,588.00 | 6,783.00 | 6,333.00 | 6,353.00 | 6,347.45 | 2,265 |
| 2026-09-18 | 6,362.00 | 6,584.00 | 6,315.00 | 6,405.00 | 6,399.40 | 156,701 |
| 2026-09-17 | 6,283.00 | 6,300.00 | 6,236.00 | 6,247.00 | 6,241.54 | 1,255 |
| 2026-09-16 | 6,262.00 | 6,273.00 | 5,999.00 | 6,168.00 | 6,162.61 | 453 |
| 2026-09-15 | 5,787.00 | 6,311.00 | 5,787.00 | 6,307.00 | 6,301.49 | 8,149 |
| 2026-09-14 | 6,440.01 | 6,440.01 | 5,787.00 | 5,839.00 | 5,833.90 | 3,740 |
| 2026-09-11 | 6,710.01 | 6,710.01 | 6,382.00 | 6,539.00 | 6,533.29 | 255 |
| 2026-09-10 | 6,710.01 | 6,881.00 | 6,673.00 | 6,786.00 | 6,780.07 | 552 |
| 2026-09-09 | 6,600.00 | 6,747.00 | 6,582.00 | 6,747.00 | 6,741.10 | 1,089 |
| 2026-09-08 | 6,147.00 | 6,692.00 | 6,126.00 | 6,556.00 | 6,550.27 | 2,647 |
| 2026-09-07 | 5,842.00 | 6,204.00 | 5,690.00 | 6,204.00 | 6,198.58 | 2,215 |
| 2026-09-04 | 5,101.00 | 5,576.00 | 5,101.00 | 5,574.00 | 5,569.13 | 257 |
| 2026-09-03 | 4,981.00 | 5,037.00 | 4,964.00 | 5,001.00 | 4,996.63 | 2,513 |
| 2026-09-02 | 5,162.00 | 5,162.00 | 4,914.00 | 4,924.00 | 4,919.70 | 685 |
| 2026-09-01 | 5,158.00 | 5,302.00 | 5,149.00 | 5,301.00 | 5,296.37 | 209 |
| 2026-08-28 | 5,249.00 | 5,250.00 | 5,161.00 | 5,161.00 | 5,156.49 | 1,054 |
| 2026-08-27 | 5,263.01 | 5,263.01 | 5,164.00 | 5,217.00 | 5,212.44 | 114 |
| 2026-08-26 | 5,120.00 | 5,228.00 | 5,119.00 | 5,228.00 | 5,223.43 | 362 |
| 2026-08-25 | 4,940.00 | 5,087.00 | 4,890.00 | 5,087.00 | 5,082.55 | 7,282 |
| 2026-08-24 | 5,240.00 | 5,240.00 | 4,991.00 | 4,991.00 | 4,986.64 | 625 |
| 2026-08-21 | 5,287.00 | 5,293.00 | 5,284.00 | 5,284.00 | 5,279.38 | 232 |
| 2026-08-20 | 5,263.00 | 5,487.00 | 5,252.00 | 5,420.00 | 5,415.26 | 483 |
| 2026-08-19 | 5,258.00 | 5,258.00 | 5,225.00 | 5,225.00 | 5,220.43 | 297 |
| 2026-08-18 | 6,038.00 | 6,126.00 | 5,806.00 | 5,806.00 | 5,800.93 | 6,262 |
| 2026-08-17 | 5,750.00 | 5,865.00 | 5,750.00 | 5,865.00 | 5,859.87 | 4,860 |
| 2026-08-14 | 5,767.00 | 5,767.00 | 5,739.00 | 5,739.00 | 5,733.98 | 1,805 |
| 2026-08-13 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,570.13 | 1,332 |
| 2026-08-12 | 5,484.00 | 5,520.00 | 5,484.00 | 5,520.00 | 5,515.18 | 4,519 |
| 2026-08-07 | 5,557.00 | 5,592.00 | 5,557.00 | 5,592.00 | 5,587.11 | 856 |
| 2026-08-06 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,754.97 | 2,129 |
| 2026-08-05 | 5,628.00 | 5,953.00 | 5,628.00 | 5,953.00 | 5,947.80 | 5,594 |
| 2026-08-03 | 5,418.00 | 5,418.00 | 5,393.00 | 5,393.00 | 5,388.29 | 5,160 |
| 2026-07-31 | 5,303.00 | 5,305.00 | 5,256.00 | 5,256.00 | 5,251.41 | 4,845 |
| 2026-07-29 | 4,700.00 | 5,083.00 | 4,676.00 | 4,741.00 | 4,736.86 | 7,711 |
| 2026-07-28 | 5,000.00 | 5,119.00 | 4,984.00 | 5,043.00 | 5,038.59 | 4,379 |
| 2026-07-27 | 5,305.00 | 5,366.00 | 5,305.00 | 5,366.00 | 5,361.31 | 70,230 |
| 2026-07-24 | 5,472.00 | 5,500.00 | 5,471.00 | 5,500.00 | 5,495.19 | 2,428 |
| 2026-07-22 | 5,770.00 | 5,770.00 | 5,703.00 | 5,703.00 | 5,698.02 | 1,247 |
| 2026-07-21 | 5,670.00 | 5,751.00 | 5,669.00 | 5,751.00 | 5,745.97 | 2,101 |
| 2026-07-17 | 5,275.00 | 5,442.00 | 5,262.00 | 5,420.00 | 5,415.26 | 2,743 |
Page 1 of 3 · 180 trading daysOlder →
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.