SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	14.00	14.27	13.70	13.94	13.94	-2.31%	3,750
Feb 19, 2026	14.50	14.50	13.97	14.27	14.27	-0.42%	762
Feb 18, 2026	14.37	14.40	14.01	14.33	14.33	-1.51%	1,138
Feb 17, 2026	14.75	14.75	14.33	14.55	14.55	-1.76%	2,672
Feb 13, 2026	14.23	14.82	14.23	14.81	14.81	-4.20%	1,201
Feb 12, 2026	16.05	16.80	14.32	15.46	15.46	-4.57%	5,695
Feb 11, 2026	15.41	16.20	15.40	16.20	16.20	4.85%	185,826
Feb 10, 2026	15.59	15.63	15.02	15.45	15.45	5.32%	3,005
Feb 9, 2026	13.72	14.78	13.40	14.67	14.67	5.01%	3,584
Feb 6, 2026	12.82	13.97	12.82	13.97	13.97	7.30%	1,483
Feb 5, 2026	12.70	13.03	12.25	13.02	13.02	-1.44%	984
Feb 4, 2026	13.30	13.67	13.09	13.21	13.21	4.26%	607
Feb 3, 2026	14.00	14.00	12.67	12.67	12.67	-7.85%	11,343
Feb 2, 2026	13.49	13.88	13.02	13.75	13.75	-0.72%	1,241
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