SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	67.11	67.16	64.00	65.21	65.21	-2.23%	1,681
Jul 31, 2025	69.70	70.04	64.84	66.70	66.70	-1.04%	3,904
Jul 30, 2025	67.29	68.19	66.47	67.40	67.40	1.28%	2,761
Jul 29, 2025	67.26	67.95	65.60	66.55	66.55	-1.11%	1,330
Jul 28, 2025	67.43	68.13	66.45	67.30	67.30	-5.21%	3,032
Jul 25, 2025	70.40	71.14	69.18	71.00	71.00	1.88%	1,535
Jul 24, 2025	70.08	70.72	69.51	69.69	69.69	0.29%	3,716
Jul 23, 2025	68.43	69.72	68.08	69.49	69.49	5.93%	3,887
Jul 22, 2025	66.28	66.89	64.45	65.60	65.60	-0.26%	5,080
Jul 21, 2025	65.01	65.88	64.22	65.77	65.77	2.38%	3,167
Jul 18, 2025	63.48	65.04	63.44	64.24	64.24	4.00%	8,186
Jul 17, 2025	60.94	62.44	60.94	61.77	61.77	0.95%	609
Jul 16, 2025	60.28	61.59	59.51	61.19	61.19	1.12%	1,036
Jul 15, 2025	60.58	60.72	60.18	60.51	60.51	1.63%	1,505
Jul 14, 2025	60.09	60.09	58.66	59.54	59.54	-2.84%	3,640
Jul 11, 2025	62.12	62.12	60.65	61.28	61.28	-2.00%	1,955
Jul 10, 2025	62.23	62.81	61.42	62.53	62.53	0.48%	1,385
Jul 9, 2025	61.22	62.23	60.86	62.23	62.23	1.15%	889
Jul 8, 2025	60.30	62.05	59.83	61.52	61.52	2.28%	1,591
Jul 7, 2025	61.42	62.33	59.99	60.15	60.15	-3.59%	2,033
Jul 4, 2025	63.00	63.20	61.59	62.39	62.39	-1.36%	2,090
Jul 3, 2025	62.33	63.58	61.92	63.25	63.25	0.22%	2,069
Jul 2, 2025	62.84	63.46	61.49	63.11	63.11	1.79%	4,063
Jul 1, 2025	64.08	64.18	61.62	62.00	62.00	0.63%	3,249
Jun 30, 2025	62.24	62.24	61.45	61.61	61.61	2.68%	4,264
Jun 27, 2025	59.18	60.80	59.16	60.00	60.00	1.85%	7,366
Jun 26, 2025	57.43	58.98	57.27	58.91	58.91	6.01%	2,334
Jun 25, 2025	55.38	55.57	54.75	55.57	55.57	-1.30%	971
Jun 24, 2025	55.45	56.54	55.45	56.30	56.30	6.43%	3,706
Jun 23, 2025	52.69	53.56	52.42	52.90	52.90	-0.36%	1,511
Jun 20, 2025	52.99	54.00	52.55	53.09	53.09	4.10%	896
Jun 19, 2025	52.38	52.83	50.51	51.00	51.00	-1.32%	1,330
Jun 18, 2025	51.72	52.25	51.29	51.68	51.68	-0.62%	1,026
Jun 17, 2025	51.87	52.67	51.36	52.00	52.00	0.39%	1,513
Jun 16, 2025	50.43	51.80	50.25	51.80	51.80	3.91%	875
Jun 13, 2025	49.32	50.85	49.32	49.85	49.85	3.21%	3,280
Jun 12, 2025	48.77	48.77	47.97	48.30	48.30	-0.74%	142
Jun 11, 2025	48.34	49.11	48.09	48.66	48.66	1.16%	507
Jun 10, 2025	47.79	48.25	47.59	48.10	48.10	1.26%	2,151
Jun 9, 2025	46.55	47.53	46.55	47.50	47.50	4.35%	1,187
Jun 6, 2025	44.58	45.76	44.52	45.52	45.52	1.16%	800
Jun 5, 2025	45.28	45.67	45.00	45.00	45.00	-0.77%	1,692
Jun 4, 2025	45.48	45.77	45.35	45.35	45.35	-1.09%	779
Jun 3, 2025	45.25	46.04	44.85	45.85	45.85	-0.15%	2,290
Jun 2, 2025	45.37	46.59	45.00	45.92	45.92	0.24%	1,296
May 30, 2025	47.22	47.22	45.45	45.81	45.81	-1.86%	7,687
May 29, 2025	47.76	48.56	46.60	46.68	46.68	-3.63%	400
May 28, 2025	47.71	48.59	47.15	48.44	48.44	-0.66%	694
May 27, 2025	47.20	48.76	47.20	48.76	48.76	3.31%	755
May 26, 2025	46.45	47.36	46.45	47.20	47.20	3.15%	714