SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.44	11.44	11.00	11.02	11.02	-1.61%	1,571,702
Mar 12, 2026	11.90	11.98	11.05	11.20	11.20	-6.98%	3,029,625
Mar 11, 2026	12.38	12.38	11.86	12.04	12.04	2.03%	1,756,707
Mar 10, 2026	11.80	12.08	11.50	11.80	11.80	-0.67%	2,231,667
Mar 9, 2026	11.28	12.14	11.04	11.88	11.88	2.06%	2,395,567
Mar 6, 2026	11.87	11.94	11.50	11.64	11.64	-2.43%	1,947,404
Mar 5, 2026	12.66	12.66	11.51	11.93	11.93	-4.02%	2,555,812
Mar 4, 2026	12.05	12.47	12.00	12.43	12.43	0.24%	2,481,107
Mar 3, 2026	12.25	12.54	11.65	12.40	12.40	-3.91%	3,353,988
Mar 2, 2026	12.51	13.01	12.50	12.91	12.91	-1.19%	899,088
Feb 27, 2026	12.95	13.29	12.86	13.06	13.06	-0.91%	1,643,065
Feb 26, 2026	13.35	13.65	12.95	13.18	13.18	0.38%	2,083,545
Feb 25, 2026	13.28	13.31	13.10	13.13	13.13	-4.99%	2,772,740
Feb 24, 2026	13.37	13.85	13.09	13.82	13.82	3.37%	1,744,256
Feb 23, 2026	13.65	13.99	12.25	13.37	13.37	-3.54%	3,607,242
Feb 20, 2026	13.93	14.09	13.78	13.86	13.86	-3.14%	1,675,580
Feb 19, 2026	14.10	14.32	13.91	14.31	14.31	0.77%	1,113,741
Feb 18, 2026	14.35	14.39	14.08	14.20	14.20	-2.14%	1,487,111
Feb 17, 2026	14.75	14.75	14.25	14.51	14.51	-0.62%	1,644,908
Feb 13, 2026	14.43	14.83	14.29	14.60	14.60	-6.65%	2,938,145
Feb 12, 2026	16.55	16.80	14.20	15.64	15.64	-1.94%	2,366,320
Feb 11, 2026	15.66	16.24	15.44	15.95	15.95	3.54%	3,314,318
Feb 10, 2026	15.25	15.63	15.09	15.41	15.41	5.59%	1,535,829
Feb 9, 2026	13.48	14.93	13.45	14.59	14.59	5.34%	5,458,901
Feb 6, 2026	13.00	14.09	12.83	13.85	13.85	7.20%	3,517,986
Feb 5, 2026	12.50	13.10	12.40	12.92	12.92	-2.86%	3,274,553
Feb 4, 2026	13.58	13.75	13.09	13.30	13.30	0.30%	1,266,225
Feb 3, 2026	13.67	13.76	12.66	13.26	13.26	-2.36%	4,597,533
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