SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	14.33	14.45	14.24	14.26	14.26	-0.35%	1,252
Mar 9, 2026	13.15	14.36	13.15	14.31	14.31	1.78%	32,851
Mar 6, 2026	14.37	14.37	14.06	14.06	14.06	-1.61%	972
Mar 5, 2026	14.48	14.50	14.12	14.29	14.29	-4.92%	3,534
Mar 4, 2026	14.85	15.06	14.82	15.03	15.03	1.14%	8,401
Mar 3, 2026	14.93	15.01	14.12	14.86	14.86	-5.23%	21,160
Mar 2, 2026	15.17	15.78	15.17	15.68	15.68	0.32%	23,138
Feb 27, 2026	15.45	15.71	15.44	15.63	15.63	-1.57%	1,016
Feb 26, 2026	15.88	15.88	15.88	15.88	15.88	0.38%	5,976
Feb 25, 2026	15.87	15.87	15.82	15.82	15.82	-3.83%	834
Feb 24, 2026	16.45	16.45	16.45	16.45	16.45	4.44%	1,261
Feb 23, 2026	16.27	16.27	15.75	15.75	15.75	-4.26%	2,012
Feb 20, 2026	16.69	16.69	16.45	16.45	16.45	-3.18%	1,458
Feb 19, 2026	16.72	17.04	16.72	16.99	16.99	1.01%	3,716
Feb 18, 2026	16.75	16.98	16.75	16.82	16.82	-1.18%	2,481
Feb 17, 2026	17.02	17.02	17.01	17.02	17.02	-0.58%	740
Feb 13, 2026	17.07	17.34	17.06	17.12	17.12	-6.45%	1,393
Feb 12, 2026	18.85	18.85	17.09	18.30	18.30	-2.24%	8,774
Feb 11, 2026	18.68	19.05	18.36	18.72	18.72	2.46%	2,727
Feb 10, 2026	18.02	18.49	17.98	18.27	18.27	4.40%	2,257
Feb 9, 2026	16.55	17.67	16.55	17.50	17.50	4.85%	1,902
Feb 6, 2026	16.11	16.85	16.11	16.69	16.69	6.78%	1,548
Feb 5, 2026	15.04	15.63	15.03	15.63	15.63	-3.40%	3,204
Feb 4, 2026	15.84	16.19	15.76	16.18	16.18	5.13%	2,234
Feb 3, 2026	15.97	15.97	15.35	15.39	15.39	-5.23%	10,744
Feb 2, 2026	16.00	16.50	16.00	16.24	16.24	-0.06%	1,623
Jan 30, 2026	16.42	16.53	16.25	16.25	16.25	7.47%	16,258
Jan 29, 2026	16.09	16.43	15.12	15.12	15.12	-4.00%	5,185
Jan 28, 2026	16.00	16.00	15.69	15.75	15.75	3.01%	1,729
Jan 27, 2026	15.76	15.76	15.24	15.29	15.29	-1.48%	951
Jan 26, 2026	15.54	15.55	15.36	15.52	15.52	-1.71%	5,690
Jan 23, 2026	16.42	16.42	15.79	15.79	15.79	-5.11%	1,100
Jan 22, 2026	16.69	16.69	16.64	16.64	16.64	7.91%	790
Jan 21, 2026	15.49	15.51	15.36	15.42	15.42	5.62%	816
Jan 20, 2026	14.69	14.69	14.59	14.60	14.60	0.07%	577
Jan 19, 2026	15.00	15.00	14.59	14.59	14.59	-3.82%	1,519
Jan 16, 2026	15.48	15.48	15.14	15.17	15.17	-3.07%	3,750
Jan 15, 2026	15.75	15.83	15.65	15.65	15.65	-3.40%	10,448
Jan 14, 2026	16.13	16.20	16.00	16.20	16.20	-3.46%	14,974
Jan 13, 2026	17.19	17.19	16.72	16.78	16.78	-2.72%	12,948
Jan 12, 2026	17.28	17.28	17.11	17.25	17.25	0.58%	970
Jan 9, 2026	17.01	17.30	16.99	17.15	17.15	2.63%	2,757
Jan 8, 2026	16.77	16.77	16.47	16.71	16.71	-5.86%	2,780
Jan 7, 2026	17.84	17.84	17.63	17.75	17.75	-1.33%	3,927
Jan 6, 2026	17.85	17.99	17.83	17.99	17.99	1.52%	6,897
Jan 5, 2026	17.92	17.92	17.17	17.72	17.72	2.78%	27,603
Jan 2, 2026	17.41	17.41	17.22	17.24	17.24	-0.35%	8,086
Dec 31, 2025	17.30	17.30	17.30	17.30	17.30	0.64%	269
Dec 29, 2025	17.47	17.47	17.08	17.19	17.19	2.20%	3,957
Dec 24, 2025	16.73	16.82	16.70	16.82	16.82	0.84%	712