SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	33.35	35.25	32.92	32.92	32.92	-8.56%	3,861
Jul 23, 2026	37.83	37.83	33.35	36.00	36.00	0.08%	2,963
Jul 22, 2026	35.58	35.97	35.58	35.97	35.97	1.32%	4,480
Jul 21, 2026	34.90	36.62	34.90	35.50	35.50	2.16%	1,535
Jul 20, 2026	34.31	35.21	34.31	34.75	34.75	1.26%	3,871
Jul 17, 2026	30.68	35.19	30.68	34.32	34.32	-4.86%	6,260
Jul 16, 2026	35.35	36.51	34.19	36.07	36.07	-6.89%	1,772
Jul 15, 2026	37.88	40.56	37.88	38.74	38.74	-1.14%	1,251
Jul 14, 2026	38.90	39.31	38.03	39.19	39.19	3.86%	23,105
Jul 13, 2026	38.10	39.16	37.61	37.73	37.73	-2.35%	5,876
Jul 10, 2026	38.40	39.17	37.04	38.64	38.64	5.57%	4,657
Jul 9, 2026	35.65	38.00	34.90	36.60	36.60	8.35%	6,885
Jul 8, 2026	34.75	34.75	33.78	33.78	33.78	-4.09%	5,367
Jul 7, 2026	34.30	35.22	34.30	35.22	35.22	-1.36%	5,924
Jul 6, 2026	38.41	38.41	35.71	35.71	35.71	-4.04%	3,301
Jul 2, 2026	38.00	39.75	37.21	37.21	37.21	3.30%	41,012
Jul 1, 2026	35.43	37.30	35.43	36.02	36.02	-5.09%	3,341
Jun 30, 2026	37.45	38.38	35.60	37.95	37.95	1.81%	17,006
Jun 29, 2026	37.00	38.32	35.46	37.28	37.28	-6.01%	7,899
Jun 26, 2026	36.20	39.72	36.20	39.66	39.66	-6.00%	2,479
Jun 25, 2026	43.60	43.60	41.30	42.19	42.19	6.50%	4,704
Jun 24, 2026	38.70	42.30	38.70	39.62	39.62	-3.43%	1,781
Jun 23, 2026	40.80	41.95	40.22	41.03	41.03	-8.53%	1,980
Jun 22, 2026	46.25	46.25	44.64	44.85	44.85	-3.03%	2,049
Jun 18, 2026	44.20	46.46	44.20	46.25	46.25	4.52%	377,892
Jun 17, 2026	43.00	46.00	41.75	44.25	44.25	1.17%	75,026
Jun 16, 2026	42.99	44.11	42.99	43.74	43.74	-4.39%	5,063
Jun 15, 2026	44.60	47.15	44.40	45.75	45.75	3.92%	6,538
Jun 12, 2026	41.50	44.03	41.50	44.02	44.02	0.76%	5,001
Jun 11, 2026	40.15	43.69	40.15	43.69	43.69	10.34%	5,306
Jun 10, 2026	40.00	40.68	39.40	39.60	39.60	-3.54%	12,256
Jun 9, 2026	45.00	45.00	40.95	41.05	41.05	-9.38%	9,249
Jun 8, 2026	43.21	46.59	43.21	45.30	45.30	4.73%	9,506
Jun 5, 2026	46.45	46.45	43.25	43.25	43.25	-7.85%	16,209
Jun 4, 2026	47.89	48.25	45.20	46.94	46.94	-9.74%	17,302
Jun 3, 2026	53.00	53.00	50.04	52.00	52.00	-4.99%	9,731
Jun 2, 2026	56.66	56.66	52.00	54.73	54.73	-5.09%	12,639
Jun 1, 2026	52.76	58.08	52.76	57.67	57.67	18.90%	61,469
May 29, 2026	46.34	48.50	46.34	48.50	48.50	3.19%	31,434
May 28, 2026	46.10	49.39	46.10	47.00	47.00	0.75%	53,594
May 27, 2026	45.00	47.12	45.00	46.65	46.65	-5.51%	6,230
May 26, 2026	47.66	52.44	47.56	49.37	49.37	17.27%	227,350
May 22, 2026	41.00	44.00	41.00	42.10	42.10	2.68%	139,605
May 21, 2026	39.97	41.00	38.45	41.00	41.00	15.15%	24,058
May 20, 2026	32.50	36.48	32.50	35.61	35.61	1.86%	10,101
May 19, 2026	34.50	35.13	32.93	34.96	34.96	-4.04%	9,454
May 18, 2026	35.00	36.43	35.00	36.43	36.43	1.90%	7,825
May 15, 2026	38.45	38.45	35.75	35.75	35.75	-4.26%	1,854
May 14, 2026	38.76	38.76	36.05	37.34	37.34	-7.23%	7,163
May 13, 2026	37.66	40.25	36.95	40.25	40.25	10.24%	1,890