SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	32.11	32.84	31.80	32.11	32.11	1.76%	2,169
Sep 2, 2026	31.50	31.55	30.46	31.55	31.55	0.03%	4,833
Sep 1, 2026	32.00	32.10	31.54	31.54	31.54	-3.69%	1,180
Aug 31, 2026	32.35	33.06	32.00	32.75	32.75	3.97%	4,262
Aug 28, 2026	32.50	32.50	31.50	31.50	31.50	-2.70%	2,395
Aug 27, 2026	33.00	33.51	31.69	32.38	32.38	0.19%	48,542
Aug 26, 2026	34.60	34.60	31.70	32.31	32.31	-2.34%	4,420
Aug 25, 2026	31.93	33.09	31.93	33.09	33.09	5.88%	703
Aug 24, 2026	32.60	32.60	30.46	31.25	31.25	-8.28%	4,930
Aug 21, 2026	32.91	34.07	32.91	34.07	34.07	1.55%	2,140
Aug 20, 2026	34.60	34.60	32.91	33.55	33.55	1.76%	3,661
Aug 19, 2026	33.45	33.70	32.86	32.97	32.97	-10.72%	2,519
Aug 18, 2026	37.06	37.49	33.64	36.93	36.93	1.43%	3,377
Aug 17, 2026	36.40	37.00	36.03	36.41	36.41	-0.23%	2,937
Aug 14, 2026	36.50	36.50	34.86	36.50	36.50	1.37%	8,024
Aug 13, 2026	36.10	36.50	36.00	36.00	36.00	2.86%	7,239
Aug 12, 2026	34.50	35.12	34.50	35.00	35.00	1.42%	4,633
Aug 11, 2026	35.93	36.15	34.51	34.51	34.51	1.50%	1,307
Aug 10, 2026	32.40	35.50	32.40	34.00	34.00	-4.02%	2,739
Aug 7, 2026	36.95	36.95	34.85	35.43	35.43	6.09%	5,883
Aug 6, 2026	33.85	37.00	33.39	33.39	33.39	-7.02%	3,416
Aug 5, 2026	35.04	37.75	35.04	35.91	35.91	0.84%	12,032
Aug 4, 2026	33.00	36.55	33.00	35.61	35.61	7.92%	31,509
Aug 3, 2026	33.05	34.00	32.12	33.00	33.00	1.45%	98,133
Jul 31, 2026	34.07	34.08	31.60	32.53	32.53	1.66%	2,773
Jul 30, 2026	31.05	33.11	30.97	32.00	32.00	12.08%	1,080
Jul 29, 2026	28.55	29.66	28.55	28.55	28.55	-8.26%	7,855
Jul 28, 2026	31.00	31.67	29.71	31.12	31.12	-4.96%	12,231
Jul 27, 2026	33.00	33.76	31.83	32.75	32.75	-0.53%	2,551
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