SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	37.00	37.66	36.06	36.51	36.51	-2.11%	80,361
May 11, 2026	38.50	39.04	37.00	37.30	37.30	-7.90%	41,391
May 8, 2026	40.10	40.50	39.00	40.50	40.50	4.94%	4,206
May 7, 2026	40.00	40.66	38.49	38.60	38.60	-2.29%	151,221
May 6, 2026	38.00	39.50	37.00	39.50	39.50	9.03%	10,573
May 5, 2026	36.50	37.05	36.13	36.23	36.23	2.49%	5,580
May 4, 2026	35.75	36.65	35.01	35.35	35.35	1.36%	5,955
May 1, 2026	35.00	35.43	34.26	34.88	34.88	4.80%	37,072
Apr 30, 2026	33.42	34.50	31.75	33.28	33.28	1.23%	82,613
Apr 29, 2026	32.74	32.88	31.65	32.88	32.88	2.73%	6,654
Apr 28, 2026	30.79	32.26	29.32	32.00	32.00	-10.49%	20,064
Apr 27, 2026	37.75	38.80	34.65	35.75	35.75	-7.15%	13,483
Apr 24, 2026	38.53	39.48	37.75	38.50	38.50	6.94%	10,038
Apr 23, 2026	36.55	37.25	36.00	36.00	36.00	-1.01%	3,379
Apr 22, 2026	34.00	36.97	34.00	36.37	36.37	13.29%	45,574
Apr 21, 2026	31.98	32.11	30.50	32.10	32.10	3.55%	48,329
Apr 20, 2026	28.15	31.00	28.15	31.00	31.00	9.04%	7,567
Apr 17, 2026	28.53	29.99	28.43	28.43	28.43	-4.58%	4,751
Apr 16, 2026	29.01	29.87	29.01	29.79	29.79	4.72%	14,294
Apr 15, 2026	30.05	30.05	28.00	28.45	28.45	6.83%	40,760
Apr 14, 2026	24.70	27.45	24.70	26.63	26.63	6.14%	8,926
Apr 13, 2026	24.18	25.09	24.18	25.09	25.09	5.86%	3,887
Apr 10, 2026	24.04	24.53	23.00	23.70	23.70	-1.46%	81,645
Apr 9, 2026	25.10	25.10	23.11	24.05	24.05	-0.04%	12,120
Apr 8, 2026	25.68	25.68	23.90	24.06	24.06	9.07%	44,843
Apr 7, 2026	23.00	23.00	21.58	22.06	22.06	-5.63%	14,191
Apr 6, 2026	23.90	23.90	22.51	23.38	23.38	-2.03%	4,080
Apr 1, 2026	24.71	24.71	23.86	23.86	23.86	0.04%	33,861
Mar 31, 2026	24.00	24.00	21.46	23.85	23.85	-2.74%	9,266
Mar 30, 2026	22.30	24.52	22.30	24.52	24.52	-1.75%	1,308
Mar 27, 2026	25.10	25.10	23.62	24.96	24.96	-1.19%	3,291
Mar 26, 2026	25.35	25.35	22.24	25.26	25.26	-1.14%	1,790
Mar 25, 2026	23.50	25.60	23.05	25.55	25.55	13.61%	11,652
Mar 24, 2026	22.50	22.69	22.43	22.49	22.49	-3.89%	2,314
Mar 23, 2026	22.69	23.40	21.97	23.40	23.40	8.58%	83,405
Mar 20, 2026	22.50	22.90	21.55	21.55	21.55	-3.15%	3,321
Mar 19, 2026	23.00	23.00	21.50	22.25	22.25	-2.84%	6,346
Mar 18, 2026	23.20	23.20	22.90	22.90	22.90	0.84%	6,179
Mar 17, 2026	22.72	22.96	22.67	22.71	22.71	-	2,797
Mar 16, 2026	23.03	23.22	22.71	22.71	22.71	-3.40%	2,517
Mar 13, 2026	22.94	23.51	22.02	23.51	23.51	-0.06%	2,652
Mar 12, 2026	23.50	24.71	22.52	23.53	23.53	-0.16%	1,635