SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	55.49	55.66	55.45	55.65	55.65	4.82%	452
Dec 18, 2025	52.77	53.73	52.77	53.09	53.09	4.08%	212
Dec 17, 2025	54.00	54.00	50.79	51.01	51.01	-4.46%	3,820
Dec 16, 2025	52.71	53.44	52.71	53.39	53.39	1.50%	265
Dec 15, 2025	53.86	53.86	52.60	52.60	52.60	-4.43%	2,381
Dec 12, 2025	55.40	55.61	53.84	55.04	55.04	-1.06%	1,654
Dec 11, 2025	55.85	56.12	55.50	55.63	55.63	-5.47%	228
Dec 10, 2025	58.90	58.90	58.85	58.85	58.85	-1.82%	274
Dec 9, 2025	60.37	60.37	59.94	59.94	59.94	1.47%	123
Dec 8, 2025	60.00	60.00	59.04	59.07	59.07	-3.16%	231
Dec 5, 2025	61.86	61.86	60.99	61.00	61.00	4.11%	596
Dec 4, 2025	58.32	58.99	58.28	58.59	58.59	8.56%	690
Dec 3, 2025	53.00	54.20	53.00	53.97	53.97	4.41%	79
Dec 2, 2025	51.21	52.06	51.21	51.69	51.69	-2.91%	872
Dec 1, 2025	52.99	53.24	52.67	53.24	53.24	-0.97%	1,516
Nov 28, 2025	52.80	53.76	52.80	53.76	53.76	0.67%	73,151
Nov 26, 2025	53.04	53.40	52.75	53.40	53.40	7.99%	474
Nov 25, 2025	49.40	49.45	48.00	49.45	49.45	-11.98%	919
Nov 24, 2025	55.58	56.19	55.58	56.18	56.18	2.15%	210
Nov 21, 2025	55.10	55.10	53.07	55.00	55.00	-4.51%	1,919
Nov 20, 2025	62.55	62.55	57.60	57.60	57.60	-6.80%	1,124
Nov 19, 2025	60.73	61.80	60.73	61.80	61.80	2.21%	327
Nov 18, 2025	60.25	60.47	59.21	60.47	60.47	-6.50%	2,833
Nov 17, 2025	65.95	65.95	64.66	64.67	64.67	1.03%	423
Nov 14, 2025	62.15	64.01	61.56	64.01	64.01	-0.16%	757
Nov 13, 2025	66.94	66.94	64.11	64.11	64.11	-9.70%	1,285
Nov 12, 2025	71.00	71.00	70.71	71.00	71.00	-4.56%	95
Nov 11, 2025	77.54	77.58	74.00	74.39	74.39	4.04%	2,088
Nov 10, 2025	72.68	72.68	71.15	71.50	71.50	4.65%	868
Nov 7, 2025	68.84	69.32	66.94	68.32	68.32	-6.37%	3,513
Nov 6, 2025	76.00	76.00	72.97	72.97	72.97	-6.46%	1,675
Nov 5, 2025	74.23	78.01	74.10	78.01	78.01	-3.70%	2,639
Nov 4, 2025	81.44	82.05	81.01	81.01	81.01	-8.39%	353
Nov 3, 2025	88.36	88.44	87.75	88.43	88.43	1.02%	2,923
Oct 31, 2025	87.60	88.15	87.02	87.54	87.54	2.48%	720
Oct 30, 2025	86.01	86.06	85.18	85.42	85.42	-4.29%	379
Oct 29, 2025	89.30	89.47	89.14	89.25	89.25	2.43%	291
Oct 28, 2025	88.00	88.00	86.44	87.13	87.13	4.47%	746
Oct 27, 2025	83.17	83.74	83.07	83.40	83.40	5.41%	982
Oct 24, 2025	79.20	79.20	79.02	79.12	79.12	5.16%	264
Oct 23, 2025	73.86	75.24	73.32	75.24	75.24	0.93%	863
Oct 22, 2025	77.07	77.45	74.55	74.55	74.55	-8.93%	1,406
Oct 21, 2025	82.68	83.29	81.56	81.86	81.86	-2.69%	1,125
Oct 20, 2025	82.40	84.27	82.30	84.12	84.12	8.94%	1,032
Oct 17, 2025	77.71	77.71	77.18	77.22	77.22	-0.10%	902
Oct 16, 2025	77.95	78.95	77.30	77.30	77.30	7.35%	388
Oct 15, 2025	73.30	73.37	72.01	72.01	72.01	2.86%	1,106
Oct 14, 2025	68.30	70.27	67.90	70.01	70.01	-2.66%	585
Oct 13, 2025	71.39	72.50	71.26	71.92	71.92	3.90%	325
Oct 10, 2025	72.24	72.24	68.64	69.22	69.22	-7.42%	9,061