SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	22.76	23.00	21.21	21.66	21.66	-8.34%	3,664,275
Jun 4, 2026	22.75	23.79	22.60	23.63	23.63	-9.81%	3,587,703
Jun 3, 2026	26.55	26.55	24.76	26.20	26.20	-4.31%	2,880,133
Jun 2, 2026	27.08	27.67	26.65	27.38	27.38	-4.52%	1,909,621
Jun 1, 2026	27.02	28.97	26.69	28.68	28.68	21.26%	4,822,883
May 29, 2026	23.73	23.82	23.25	23.65	23.65	-2.35%	1,429,869
May 28, 2026	22.64	24.74	22.50	24.22	24.22	6.04%	2,191,251
May 27, 2026	23.19	23.19	22.18	22.84	22.84	-7.61%	2,665,876
May 26, 2026	24.85	25.00	23.70	24.72	24.72	17.16%	3,440,784
May 22, 2026	20.91	21.60	20.88	21.10	21.10	4.51%	2,883,352
May 21, 2026	19.00	20.49	19.00	20.19	20.19	13.75%	3,387,662
May 20, 2026	16.20	18.48	16.08	17.75	17.75	2.84%	5,203,176
May 19, 2026	16.76	17.55	16.54	17.26	17.26	-4.64%	2,003,784
May 18, 2026	18.12	18.16	17.45	18.10	18.10	1.69%	2,231,672
May 15, 2026	18.10	18.48	17.76	17.80	17.80	-3.73%	2,618,970
May 14, 2026	18.28	18.50	18.09	18.49	18.49	-5.90%	1,562,455
May 13, 2026	19.77	19.78	19.03	19.65	19.65	6.04%	1,821,732
May 12, 2026	18.54	18.93	17.99	18.53	18.53	-1.01%	2,470,125
May 11, 2026	18.49	18.74	18.29	18.72	18.72	-7.10%	2,185,213
May 8, 2026	19.50	20.19	19.28	20.15	20.15	4.84%	2,264,907
May 7, 2026	19.85	20.00	19.15	19.22	19.22	-3.37%	3,608,546
May 6, 2026	18.84	19.99	18.70	19.89	19.89	8.69%	2,451,402
May 5, 2026	18.02	18.50	18.02	18.30	18.30	1.55%	2,438,221
May 4, 2026	17.55	18.25	17.55	18.02	18.02	1.61%	2,420,958
May 1, 2026	16.84	17.78	16.84	17.74	17.74	4.32%	2,107,845
Apr 30, 2026	16.50	17.00	16.33	17.00	17.00	6.25%	1,561,496
Apr 29, 2026	16.00	16.16	15.63	16.00	16.00	1.59%	1,450,088
Apr 28, 2026	15.80	16.18	15.57	15.75	15.75	-12.11%	5,537,061
Apr 27, 2026	18.35	18.53	17.45	17.92	17.92	-7.44%	2,002,113
Apr 24, 2026	19.25	19.38	18.85	19.36	19.36	7.26%	2,702,361
Apr 23, 2026	18.40	18.63	17.76	18.05	18.05	-1.80%	2,330,088
Apr 22, 2026	17.61	18.39	17.48	18.38	18.38	13.46%	3,057,633
Apr 21, 2026	16.00	16.30	15.76	16.20	16.20	6.30%	4,485,124
Apr 20, 2026	15.24	15.25	15.00	15.24	15.24	3.39%	1,682,217
Apr 17, 2026	14.80	14.84	14.58	14.74	14.74	-0.87%	2,040,632
Apr 16, 2026	14.65	14.90	14.41	14.87	14.87	5.69%	2,550,378
Apr 15, 2026	13.85	14.19	13.81	14.07	14.07	1.22%	1,893,673
Apr 14, 2026	13.50	13.94	13.49	13.90	13.90	11.92%	4,168,497
Apr 13, 2026	11.82	12.43	11.60	12.42	12.42	5.08%	3,492,890
Apr 10, 2026	12.05	12.05	11.68	11.82	11.82	-0.92%	1,452,144
Apr 9, 2026	11.94	12.02	11.61	11.93	11.93	-1.00%	1,722,952
Apr 8, 2026	12.01	12.30	11.96	12.05	12.05	7.97%	2,873,128
Apr 7, 2026	11.30	11.32	10.74	11.16	11.16	-2.53%	1,554,250
Apr 6, 2026	11.50	11.77	11.35	11.45	11.45	-0.30%	1,040,218
Apr 2, 2026	11.24	11.70	11.08	11.49	11.49	-3.89%	2,293,276
Apr 1, 2026	12.05	12.12	11.76	11.95	11.95	-1.16%	1,946,673
Mar 31, 2026	11.18	12.14	11.13	12.09	12.09	9.91%	2,594,730
Mar 30, 2026	11.56	11.75	10.87	11.00	11.00	-3.93%	2,395,977
Mar 27, 2026	11.80	11.99	11.12	11.45	11.45	-1.63%	1,712,370
Mar 26, 2026	12.06	12.24	11.64	11.64	11.64	-7.98%	3,007,556