SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.50	11.50	11.50	11.50	11.50	-1.71%	-
Feb 19, 2026	11.70	11.70	11.70	11.70	11.70	1.74%	-
Feb 18, 2026	11.50	11.50	11.50	11.50	11.50	-4.17%	125
Feb 17, 2026	12.00	12.00	12.00	12.00	12.00	-6.98%	-
Feb 16, 2026	12.40	13.30	12.40	12.90	12.90	9.32%	1,523
Feb 13, 2026	11.80	11.80	11.80	11.80	11.80	-12.59%	-
Feb 12, 2026	13.50	14.00	13.50	13.50	13.50	0.75%	2,455
Feb 11, 2026	12.50	13.70	12.50	13.40	13.40	7.20%	4,546
Feb 10, 2026	12.20	12.50	12.20	12.50	12.50	4.17%	50
Feb 9, 2026	11.00	12.00	11.00	12.00	12.00	13.21%	2,501
Feb 6, 2026	10.40	10.60	10.40	10.60	10.60	-2.75%	764
Feb 5, 2026	10.20	10.90	10.20	10.90	10.90	-1.80%	1,262
Feb 4, 2026	10.90	11.60	10.90	11.10	11.10	-5.13%	742
Feb 3, 2026	11.30	11.70	11.30	11.70	11.70	-1.68%	30
Feb 2, 2026	10.80	11.90	10.80	11.90	11.90	7.21%	269
Jan 30, 2026	11.10	11.10	11.10	11.10	11.10	-5.93%	-
Jan 29, 2026	11.20	11.90	11.20	11.80	11.80	2.61%	2,587
Jan 28, 2026	11.10	11.90	11.10	11.50	11.50	7.48%	335
Jan 27, 2026	10.60	10.70	10.60	10.70	10.70	-2.73%	80
Jan 26, 2026	11.00	11.50	11.00	11.00	11.00	-4.35%	354
Jan 23, 2026	11.10	11.60	11.10	11.50	11.50	-0.86%	78
Jan 22, 2026	10.80	11.60	10.80	11.60	11.60	14.85%	800
Jan 21, 2026	10.10	10.10	10.10	10.10	10.10	-4.72%	-
Jan 20, 2026	10.00	10.60	10.00	10.60	10.60	1.92%	590
Jan 19, 2026	10.40	10.40	10.40	10.40	10.40	-1.89%	-
Jan 16, 2026	10.60	10.90	10.60	10.60	10.60	-7.02%	160
Jan 15, 2026	10.40	11.40	10.40	11.40	11.40	-0.87%	1,520
Jan 14, 2026	11.50	11.90	11.50	11.50	11.50	-7.26%	1,205
Jan 13, 2026	12.60	12.60	12.40	12.40	12.40	2.48%	375
Jan 12, 2026	11.10	12.10	11.10	12.10	12.10	-	175
Jan 9, 2026	11.40	12.10	11.00	12.10	12.10	5.22%	572
Jan 8, 2026	11.50	11.50	11.50	11.50	11.50	-6.88%	-
Jan 7, 2026	12.40	12.40	12.25	12.35	12.35	-1.20%	700
Jan 6, 2026	12.75	12.75	12.40	12.50	12.50	-3.85%	112
Jan 5, 2026	12.50	13.00	12.50	13.00	13.00	5.69%	812
Jan 2, 2026	11.85	12.35	11.85	12.30	12.30	3.36%	244
Dec 29, 2025	11.90	11.90	11.90	11.90	11.90	0.42%	652
Dec 23, 2025	11.95	12.25	11.85	11.85	11.85	-	416
Dec 22, 2025	11.85	12.40	11.85	11.85	11.85	3.04%	284
Dec 19, 2025	11.50	12.05	11.50	11.50	11.50	5.02%	1,024
Dec 18, 2025	10.95	10.95	10.95	10.95	10.95	-0.90%	-
Dec 17, 2025	11.30	11.30	11.05	11.05	11.05	-1.34%	376
Dec 16, 2025	11.20	11.20	11.20	11.20	11.20	-0.44%	-
Dec 15, 2025	11.45	11.45	11.25	11.25	11.25	-7.41%	100
Dec 12, 2025	12.15	12.15	12.15	12.15	12.15	-2.80%	-
Dec 11, 2025	12.10	12.50	11.85	12.50	12.50	-0.99%	1,700
Dec 10, 2025	12.63	12.63	12.63	12.63	12.63	-0.98%	-
Dec 9, 2025	12.88	12.88	12.75	12.75	12.75	-1.92%	124
Dec 8, 2025	12.63	13.13	12.63	13.00	13.00	-2.80%	84
Dec 5, 2025	13.13	13.50	13.13	13.38	13.38	7.00%	568