SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	27.33	27.90	26.06	26.24	26.24	-5.17%	816,028
Feb 28, 2025	27.18	27.98	27.12	27.67	27.67	-1.91%	351,095
Feb 27, 2025	29.43	29.90	28.07	28.21	28.21	-3.88%	355,092
Feb 26, 2025	29.27	29.77	29.18	29.35	29.35	-1.08%	549,310
Feb 25, 2025	30.00	30.10	29.29	29.67	29.67	-1.26%	508,565
Feb 24, 2025	30.45	30.75	29.68	30.05	30.05	-0.99%	373,168
Feb 21, 2025	31.35	31.50	30.35	30.35	30.35	-2.72%	346,679
Feb 20, 2025	31.27	31.48	30.81	31.20	31.20	-0.86%	429,788
Feb 19, 2025	32.00	32.00	31.29	31.47	31.47	-1.47%	330,155
Feb 18, 2025	32.50	32.80	31.54	31.94	31.94	2.21%	1,157,544
Feb 14, 2025	31.64	31.88	30.92	31.25	31.25	-1.26%	429,487
Feb 13, 2025	30.95	31.89	30.40	31.65	31.65	2.06%	541,401
Feb 12, 2025	31.03	31.16	30.50	31.01	31.01	0.29%	874,342
Feb 11, 2025	31.74	31.89	30.80	30.92	30.92	-1.47%	684,928
Feb 10, 2025	31.36	31.60	30.83	31.38	31.38	0.90%	341,020
Feb 7, 2025	32.19	32.40	31.00	31.10	31.10	-2.26%	648,967
Feb 6, 2025	32.40	32.40	31.32	31.82	31.82	-1.97%	731,641
Feb 5, 2025	31.54	32.73	31.20	32.46	32.46	2.92%	1,156,739
Feb 4, 2025	30.75	31.69	30.12	31.54	31.54	2.94%	935,575
Feb 3, 2025	30.74	30.92	30.08	30.64	30.64	-0.27%	866,439
Jan 31, 2025	30.69	32.32	30.36	30.72	30.72	0.10%	815,201
Jan 30, 2025	30.21	31.59	30.01	30.69	30.69	2.37%	855,080
Jan 29, 2025	30.10	30.27	29.65	29.98	29.98	-0.96%	574,304
Jan 28, 2025	30.05	30.37	29.51	30.27	30.27	0.23%	915,219
Jan 27, 2025	30.74	30.82	30.05	30.20	30.20	-9.99%	1,344,620
Jan 24, 2025	34.25	34.25	33.49	33.55	33.55	0.45%	1,143,831
Jan 23, 2025	34.50	34.51	33.15	33.40	33.40	-2.05%	3,032,131
Jan 22, 2025	34.34	34.61	33.55	34.10	34.10	10.97%	3,866,086
Jan 21, 2025	30.10	31.00	29.48	30.73	30.73	4.10%	1,511,490
Jan 17, 2025	29.35	29.78	29.00	29.52	29.52	0.20%	522,981
Jan 16, 2025	29.11	29.90	29.11	29.46	29.46	0.10%	641,592
Jan 15, 2025	28.80	29.56	28.80	29.43	29.43	2.76%	551,107
Jan 14, 2025	29.00	29.38	28.20	28.64	28.64	-0.21%	332,548
Jan 13, 2025	29.24	29.24	28.01	28.70	28.70	-0.52%	229,045
Jan 10, 2025	29.50	29.75	28.59	28.85	28.85	-2.20%	237,446
Jan 8, 2025	29.57	29.99	29.15	29.50	29.50	1.24%	450,167
Jan 7, 2025	30.00	30.30	29.05	29.14	29.14	-2.67%	508,024
Jan 6, 2025	29.40	30.02	29.00	29.94	29.94	0.88%	672,990
Jan 3, 2025	28.90	29.70	28.82	29.68	29.68	2.52%	643,528
Jan 2, 2025	28.67	29.60	28.22	28.95	28.95	0.45%	323,895
Dec 31, 2024	29.04	29.75	28.15	28.82	28.82	-0.41%	152,050
Dec 30, 2024	28.70	29.01	28.68	28.94	28.94	-0.34%	234,453
Dec 27, 2024	29.05	29.25	28.85	29.04	29.04	0.55%	541,254
Dec 26, 2024	28.66	28.99	28.43	28.88	28.88	1.83%	192,629
Dec 24, 2024	27.75	28.54	27.68	28.36	28.36	-0.61%	147,228
Dec 23, 2024	28.20	28.88	27.86	28.54	28.54	1.22%	336,604
Dec 20, 2024	27.73	28.57	27.46	28.19	28.19	-2.83%	481,183
Dec 19, 2024	29.50	29.72	29.00	29.01	29.01	-2.65%	706,091
Dec 18, 2024	31.17	31.17	29.63	29.80	29.80	-5.19%	462,186
Dec 17, 2024	32.26	32.49	31.25	31.43	31.43	1.26%	1,498,025
Dec 16, 2024	31.49	31.54	30.67	31.04	31.04	0.98%	918,281
Dec 13, 2024	30.30	30.88	30.15	30.74	30.74	0.29%	686,460
Dec 12, 2024	30.30	30.84	30.25	30.65	30.65	-0.33%	186,208
Dec 11, 2024	30.75	30.80	29.70	30.75	30.75	1.59%	162,886
Dec 10, 2024	30.31	30.98	30.21	30.27	30.27	-0.92%	126,361
Dec 9, 2024	30.38	31.10	30.38	30.55	30.55	0.63%	178,392
Dec 6, 2024	30.01	30.49	30.00	30.36	30.36	1.13%	62,285
Dec 5, 2024	30.39	30.39	30.02	30.02	30.02	-0.10%	269,456
Dec 4, 2024	30.40	30.40	29.52	30.05	30.05	-1.51%	132,080
Dec 3, 2024	30.16	30.90	30.16	30.51	30.51	1.70%	160,289
Dec 2, 2024	29.90	30.05	29.50	30.00	30.00	0.17%	532,060
Nov 29, 2024	29.65	30.00	29.28	29.95	29.95	3.74%	226,269
Nov 27, 2024	29.64	29.64	28.65	28.87	28.87	0.80%	834,717
Nov 26, 2024	28.54	29.10	28.54	28.64	28.64	-0.56%	249,954
Nov 25, 2024	28.56	29.13	28.40	28.80	28.80	2.86%	338,513
Nov 22, 2024	27.65	28.03	27.61	28.00	28.00	0.36%	240,269
Nov 21, 2024	27.52	28.05	27.52	27.90	27.90	-0.25%	556,547
Nov 20, 2024	27.51	28.10	27.41	27.97	27.97	-0.78%	344,753
Nov 19, 2024	28.00	28.35	27.50	28.19	28.19	-0.18%	527,131
Nov 18, 2024	28.05	28.39	28.01	28.24	28.24	0.39%	365,447
Nov 15, 2024	28.51	28.81	28.09	28.13	28.13	-1.64%	497,290
Nov 14, 2024	28.98	28.98	28.13	28.60	28.60	-2.99%	455,368
Nov 13, 2024	29.84	29.98	29.25	29.48	29.48	-4.75%	865,649
Nov 12, 2024	31.85	32.00	30.71	30.95	30.95	1.48%	953,048
Nov 11, 2024	30.56	31.00	30.36	30.50	30.50	0.43%	1,018,452
Nov 8, 2024	30.63	30.63	30.05	30.37	30.37	-2.66%	363,662
Nov 7, 2024	29.40	31.58	29.40	31.20	31.20	1.43%	607,817
Nov 6, 2024	30.30	30.90	30.25	30.76	30.76	2.84%	385,821
Nov 5, 2024	29.31	29.94	29.03	29.91	29.91	1.05%	303,306
Nov 4, 2024	29.33	30.00	29.33	29.60	29.60	-0.87%	165,870
Nov 1, 2024	29.80	29.97	29.10	29.86	29.86	-0.03%	249,679
Oct 31, 2024	30.27	30.65	29.44	29.87	29.87	-3.02%	1,022,830
Oct 30, 2024	31.34	31.70	30.73	30.80	30.80	0.85%	645,616
Oct 29, 2024	29.89	30.55	29.89	30.54	30.54	2.86%	289,850
Oct 28, 2024	29.40	29.81	28.96	29.69	29.69	2.91%	663,833
Oct 25, 2024	28.95	29.12	28.79	28.85	28.85	0.38%	286,520
Oct 24, 2024	28.51	29.36	28.51	28.74	28.74	-0.45%	499,359
Oct 23, 2024	29.70	29.79	28.67	28.87	28.87	-3.25%	450,619
Oct 22, 2024	29.96	29.96	29.21	29.84	29.84	-1.42%	282,429
Oct 21, 2024	30.44	30.49	30.11	30.27	30.27	-0.69%	190,989
Oct 18, 2024	30.00	30.92	30.00	30.48	30.48	-1.23%	295,519
Oct 17, 2024	31.00	31.34	30.71	30.86	30.86	1.15%	331,189
Oct 16, 2024	30.79	30.79	30.30	30.51	30.51	1.73%	460,887
Oct 15, 2024	31.86	32.07	29.95	29.99	29.99	-2.79%	1,593,856
Oct 14, 2024	30.30	30.92	29.51	30.85	30.85	1.92%	774,241
Oct 11, 2024	30.29	30.36	29.65	30.27	30.27	-0.07%	364,656
Oct 10, 2024	29.85	30.39	29.78	30.29	30.29	2.64%	301,982
Oct 9, 2024	29.20	29.69	29.09	29.51	29.51	0.31%	387,925
Oct 8, 2024	29.03	29.50	28.73	29.42	29.42	0.75%	342,437
Oct 7, 2024	29.71	29.73	29.12	29.20	29.20	-2.21%	499,281