SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	24.80	24.95	24.51	24.72	24.72	-0.67%	3,539
Mar 3, 2026	25.78	25.78	23.55	24.89	24.89	-3.45%	6,992
Mar 2, 2026	24.00	25.78	24.00	25.78	25.78	-2.22%	2,221
Feb 27, 2026	26.00	26.50	25.81	26.36	26.36	-3.25%	15,136
Feb 26, 2026	26.53	27.25	26.53	27.25	27.25	3.06%	1,385
Feb 25, 2026	26.75	27.00	26.29	26.44	26.44	-4.38%	4,797
Feb 24, 2026	27.00	27.65	26.51	27.65	27.65	0.66%	5,444
Feb 23, 2026	26.05	28.14	26.05	27.47	27.47	-1.02%	3,890
Feb 20, 2026	26.30	28.00	26.30	27.75	27.75	-3.65%	3,673
Feb 19, 2026	28.45	28.80	27.50	28.80	28.80	1.05%	81,007
Feb 18, 2026	29.00	29.00	28.47	28.50	28.50	-2.20%	1,610
Feb 17, 2026	29.75	29.75	28.41	29.14	29.14	-1.22%	4,030
Feb 13, 2026	28.46	29.75	28.46	29.50	29.50	-3.37%	1,879
Feb 12, 2026	33.15	33.15	29.60	30.53	30.53	-5.74%	142,700
Feb 11, 2026	32.20	32.40	31.32	32.39	32.39	4.92%	11,915
Feb 10, 2026	29.88	31.37	29.88	30.87	30.87	6.52%	115,783
Feb 9, 2026	28.50	29.80	27.25	28.98	28.98	5.38%	36,043
Feb 6, 2026	26.50	28.06	25.51	27.50	27.50	10.00%	69,215
Feb 5, 2026	26.01	26.34	25.00	25.00	25.00	-6.25%	30,631
Feb 4, 2026	27.05	27.15	26.00	26.67	26.67	4.17%	22,726
Feb 3, 2026	27.79	27.90	25.51	25.60	25.60	-6.40%	57,995
Feb 2, 2026	27.40	28.16	26.63	27.35	27.35	-1.71%	8,870
Jan 30, 2026	28.74	29.40	26.90	27.83	27.83	-2.37%	13,666
Jan 29, 2026	27.06	28.50	26.25	28.50	28.50	5.32%	12,736
Jan 28, 2026	27.50	27.94	26.80	27.06	27.06	1.54%	12,484
Jan 27, 2026	26.65	27.00	26.00	26.65	26.65	0.07%	2,281
Jan 26, 2026	26.61	27.04	25.90	26.63	26.63	0.08%	3,603
Jan 23, 2026	28.06	28.06	26.25	26.61	26.61	-1.44%	16,446
Jan 22, 2026	26.80	27.52	26.80	27.00	27.00	8.09%	6,296
Jan 21, 2026	24.37	25.80	24.37	24.98	24.98	3.57%	6,606
Jan 20, 2026	24.85	24.85	24.01	24.12	24.12	-3.71%	23,239
Jan 16, 2026	26.22	26.22	25.01	25.05	25.05	-1.84%	15,822
Jan 15, 2026	26.25	26.33	25.52	25.52	25.52	-4.71%	10,385
Jan 14, 2026	27.00	27.30	26.25	26.78	26.78	-2.08%	5,322
Jan 13, 2026	28.00	28.28	27.35	27.35	27.35	-4.04%	21,645
Jan 12, 2026	26.61	29.00	26.61	28.50	28.50	-0.95%	7,767
Jan 9, 2026	27.50	29.00	27.50	28.77	28.77	2.14%	49,635
Jan 8, 2026	28.00	28.75	27.50	28.17	28.17	-4.46%	20,804
Jan 7, 2026	31.00	31.00	28.90	29.49	29.49	-1.72%	12,481
Jan 6, 2026	30.26	30.50	29.72	30.00	30.00	-1.11%	27,462
Jan 5, 2026	29.16	30.61	29.16	30.34	30.34	5.33%	3,810
Jan 2, 2026	28.10	29.65	28.10	28.80	28.80	2.13%	10,531
Dec 31, 2025	28.50	29.10	28.20	28.20	28.20	-1.40%	16,810
Dec 30, 2025	29.00	30.10	28.54	28.60	28.60	-0.49%	21,955
Dec 29, 2025	29.45	29.45	27.70	28.74	28.74	1.01%	16,803
Dec 26, 2025	30.21	30.21	28.46	28.46	28.46	5.20%	2,996
Dec 24, 2025	26.93	27.40	26.93	27.05	27.05	5.92%	367,408
Dec 19, 2025	26.75	26.77	25.54	25.54	25.54	0.39%	5,544
Dec 17, 2025	26.61	26.67	25.44	25.44	25.44	-5.44%	14,664
Dec 16, 2025	26.14	26.90	26.14	26.90	26.90	0.48%	1,924