SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.97	14.00	13.56	13.85	13.85	1.91%	7,429
Jan 29, 2026	13.80	13.98	13.27	13.59	13.59	1.42%	20,220
Jan 28, 2026	13.99	13.99	13.27	13.40	13.40	2.13%	3,191
Jan 27, 2026	13.00	13.12	13.00	13.12	13.12	-0.23%	827
Jan 26, 2026	13.06	13.19	13.06	13.15	13.15	-0.45%	1,345
Jan 23, 2026	13.58	13.58	13.10	13.21	13.21	-3.65%	2,570
Jan 22, 2026	13.81	13.81	13.71	13.71	13.71	8.47%	4,005
Jan 21, 2026	12.12	12.83	12.12	12.64	12.64	4.90%	4,206
Jan 20, 2026	12.00	12.11	11.94	12.05	12.05	-4.17%	7,598
Jan 16, 2026	12.60	12.60	12.47	12.58	12.58	-1.99%	8,279
Jan 15, 2026	13.10	13.10	12.83	12.83	12.83	-2.14%	967
Jan 14, 2026	13.46	13.46	13.11	13.11	13.11	-4.86%	1,160
Jan 13, 2026	14.23	14.23	13.78	13.78	13.78	-3.77%	1,388
Jan 12, 2026	14.22	14.32	14.10	14.32	14.32	0.99%	1,301
Jan 9, 2026	13.73	14.18	13.73	14.18	14.18	2.98%	6,511
Jan 8, 2026	13.75	13.77	13.71	13.77	13.77	-6.64%	2,662
Jan 7, 2026	14.88	14.88	14.75	14.75	14.75	-1.19%	544
Jan 6, 2026	14.93	14.93	14.93	14.93	14.93	0.19%	-
Jan 5, 2026	14.77	15.12	14.77	14.90	14.90	3.70%	4,644
Jan 2, 2026	14.48	14.48	14.31	14.37	14.37	0.95%	108
Dec 30, 2025	14.23	14.23	14.23	14.23	14.23	-0.15%	20
Dec 29, 2025	14.25	14.47	14.24	14.26	14.26	2.41%	1,828
Dec 24, 2025	13.92	13.92	13.92	13.92	13.92	-0.13%	28
Dec 23, 2025	14.16	14.16	13.94	13.94	13.94	-0.97%	264
Dec 22, 2025	14.15	14.15	14.08	14.08	14.08	1.16%	6,744
Dec 19, 2025	13.87	13.92	13.86	13.91	13.91	4.82%	1,808
Dec 18, 2025	13.19	13.43	13.19	13.27	13.27	4.08%	848
Dec 17, 2025	13.50	13.50	12.70	12.75	12.75	-4.46%	15,280
Dec 16, 2025	13.18	13.36	13.18	13.35	13.35	1.51%	1,060
Dec 15, 2025	13.47	13.47	13.15	13.15	13.15	-4.43%	9,524
Dec 12, 2025	13.85	13.90	13.46	13.76	13.76	-1.06%	6,616
Dec 11, 2025	13.96	14.03	13.88	13.91	13.91	-5.47%	912
Dec 10, 2025	14.73	14.73	14.71	14.71	14.71	-1.82%	1,096
Dec 9, 2025	15.09	15.09	14.99	14.99	14.99	1.47%	492
Dec 8, 2025	15.00	15.00	14.76	14.77	14.77	-3.16%	924
Dec 5, 2025	15.47	15.47	15.25	15.25	15.25	4.11%	2,384
Dec 4, 2025	14.58	14.75	14.57	14.65	14.65	8.56%	2,760
Dec 3, 2025	13.25	13.55	13.25	13.49	13.49	4.41%	316
Dec 2, 2025	12.80	13.02	12.80	12.92	12.92	-2.91%	3,488
Dec 1, 2025	13.25	13.31	13.17	13.31	13.31	-0.97%	6,064
Nov 28, 2025	13.20	13.44	13.20	13.44	13.44	0.67%	292,604
Nov 26, 2025	13.26	13.35	13.19	13.35	13.35	7.98%	1,896
Nov 25, 2025	12.35	12.36	12.00	12.36	12.36	-11.98%	3,676
Nov 24, 2025	13.90	14.05	13.90	14.05	14.05	2.15%	840
Nov 21, 2025	13.78	13.78	13.27	13.75	13.75	-4.51%	7,676
Nov 20, 2025	15.64	15.64	14.40	14.40	14.40	-6.80%	4,496
Nov 19, 2025	15.18	15.45	15.18	15.45	15.45	2.21%	1,308
Nov 18, 2025	15.06	15.12	14.80	15.12	15.12	-6.51%	11,332
Nov 17, 2025	16.49	16.49	16.17	16.17	16.17	1.03%	1,692
Nov 14, 2025	15.54	16.00	15.39	16.00	16.00	-0.16%	3,028