SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	13.42	13.89	13.40	13.58	13.58	-1.67%	2,084,416
Jan 30, 2026	13.72	14.00	13.70	13.81	13.81	-3.29%	1,216,514
Jan 29, 2026	13.60	14.35	13.26	14.28	14.28	7.37%	3,367,133
Jan 28, 2026	13.71	13.77	13.23	13.30	13.30	1.60%	3,029,717
Jan 27, 2026	13.23	13.40	12.95	13.09	13.09	-0.61%	1,886,067
Jan 26, 2026	13.12	13.27	13.00	13.17	13.17	-0.14%	1,819,591
Jan 23, 2026	13.50	13.50	13.06	13.19	13.19	-3.93%	2,041,976
Jan 22, 2026	13.85	14.20	13.65	13.73	13.73	9.14%	2,320,747
Jan 21, 2026	12.18	13.00	12.12	12.58	12.58	4.75%	4,810,003
Jan 20, 2026	12.00	12.17	11.91	12.01	12.01	-4.30%	2,817,686
Jan 16, 2026	12.65	12.74	12.46	12.55	12.55	-1.10%	2,225,930
Jan 15, 2026	13.10	13.15	12.68	12.69	12.69	-4.08%	1,808,600
Jan 14, 2026	13.40	13.50	13.06	13.23	13.23	-3.43%	2,178,150
Jan 13, 2026	14.23	14.24	13.56	13.70	13.70	-3.56%	3,715,277
Jan 12, 2026	14.22	14.55	14.07	14.21	14.21	0.74%	2,184,608
Jan 9, 2026	13.62	14.55	13.60	14.10	14.10	1.44%	2,213,165
Jan 8, 2026	13.80	14.15	13.68	13.90	13.90	-5.44%	1,302,935
Jan 7, 2026	14.85	15.05	14.67	14.70	14.70	-1.26%	1,408,632
Jan 6, 2026	15.00	15.17	14.83	14.89	14.89	0.59%	1,193,384
Jan 5, 2026	14.77	15.12	14.72	14.80	14.80	3.10%	2,262,460
Jan 2, 2026	14.25	14.61	14.25	14.36	14.36	1.27%	2,246,064
Dec 31, 2025	14.20	14.35	14.06	14.18	14.18	-0.41%	1,151,548
Dec 30, 2025	14.34	14.34	14.18	14.23	14.23	-0.75%	1,293,632
Dec 29, 2025	14.25	14.54	14.20	14.34	14.34	1.06%	822,544
Dec 26, 2025	14.08	14.25	14.01	14.19	14.19	1.61%	618,640
Dec 24, 2025	13.92	14.22	13.89	13.97	13.97	0.34%	2,044,980
Dec 23, 2025	14.14	14.19	13.75	13.92	13.92	-0.94%	9,137,736
Dec 22, 2025	14.23	14.34	14.00	14.05	14.05	1.61%	1,568,060
Dec 19, 2025	13.58	13.94	13.58	13.83	13.83	5.33%	2,068,260
Dec 18, 2025	13.22	13.44	13.11	13.13	13.13	2.46%	1,735,680
Dec 17, 2025	13.37	13.63	12.65	12.81	12.81	-4.33%	3,204,260
Dec 16, 2025	13.18	13.52	13.18	13.39	13.39	1.86%	3,766,516
Dec 15, 2025	13.44	13.68	13.14	13.15	13.15	-4.29%	2,465,676
Dec 12, 2025	14.13	14.26	13.34	13.74	13.74	-6.94%	4,389,828
Dec 11, 2025	14.10	15.00	13.83	14.76	14.76	-0.59%	4,960,884
Dec 10, 2025	14.65	14.89	14.61	14.85	14.85	-1.74%	2,336,820
Dec 9, 2025	15.37	15.37	14.81	15.11	15.11	2.57%	1,338,148
Dec 8, 2025	15.08	15.16	14.65	14.74	14.74	-5.12%	2,161,888
Dec 5, 2025	15.65	15.80	15.11	15.53	15.53	6.48%	4,126,512
Dec 4, 2025	14.58	14.82	14.50	14.59	14.59	6.19%	2,652,920
Dec 3, 2025	13.25	13.75	13.09	13.74	13.74	6.37%	3,985,528
Dec 2, 2025	12.82	13.05	12.77	12.91	12.91	-2.53%	2,574,312
Dec 1, 2025	13.25	13.42	13.10	13.25	13.25	-1.52%	3,419,960
Nov 28, 2025	13.38	13.60	13.26	13.45	13.45	1.92%	1,303,412
Nov 26, 2025	13.25	13.40	13.05	13.20	13.20	5.52%	4,592,016
Nov 25, 2025	12.31	12.52	11.90	12.51	12.51	-11.06%	6,782,736
Nov 24, 2025	13.71	14.14	13.68	14.07	14.07	1.13%	3,107,416
Nov 21, 2025	13.82	13.92	13.08	13.91	13.91	-2.28%	5,729,664
Nov 20, 2025	15.24	15.64	14.20	14.23	14.23	-6.64%	4,959,860
Nov 19, 2025	15.17	15.53	15.08	15.25	15.25	1.82%	3,605,844