SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.23	11.45	11.01	11.08	11.08	-0.18%	734
Mar 12, 2026	11.60	11.99	11.07	11.10	11.10	-7.19%	730
Mar 11, 2026	12.13	12.38	11.89	11.96	11.96	1.53%	5,737
Mar 10, 2026	11.65	12.03	11.44	11.78	11.78	1.12%	3,411
Mar 9, 2026	11.37	11.70	11.03	11.65	11.65	-2.02%	2,533
Mar 6, 2026	11.87	12.25	11.70	11.89	11.89	1.36%	3,393
Mar 5, 2026	12.07	12.68	11.52	11.73	11.73	-5.71%	1,426
Mar 4, 2026	12.30	12.44	11.92	12.44	12.44	-0.08%	2,571
Mar 3, 2026	12.36	12.46	11.67	12.45	12.45	-3.79%	4,216
Mar 2, 2026	12.83	12.96	12.50	12.94	12.94	-0.99%	1,435
Feb 27, 2026	13.30	13.30	12.85	13.07	13.07	0.15%	2,893
Feb 26, 2026	13.30	13.65	12.96	13.05	13.05	-1.14%	4,718
Feb 25, 2026	13.08	13.41	13.01	13.20	13.20	-4.21%	585
Feb 24, 2026	13.35	13.82	13.08	13.78	13.78	3.77%	679
Feb 23, 2026	13.95	13.96	13.22	13.28	13.28	-4.73%	916
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%	2,856
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