SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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