SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	17.11	17.28	16.80	17.11	17.11	2.09%	1,860,649
Aug 10, 2026	17.37	17.48	16.76	16.76	16.76	-4.77%	1,672,430
Aug 7, 2026	17.86	18.00	17.32	17.60	17.60	-0.73%	1,512,516
Aug 6, 2026	17.50	18.42	17.38	17.73	17.73	-2.26%	9,942,854
Aug 5, 2026	18.75	18.75	17.85	18.14	18.14	1.74%	5,464,578
Aug 4, 2026	16.83	18.04	16.72	17.83	17.83	7.47%	5,400,281
Aug 3, 2026	16.55	16.75	16.12	16.59	16.59	7.23%	12,427,863
Jul 31, 2026	16.46	16.69	15.46	15.47	15.47	0.20%	3,912,021
Jul 30, 2026	15.00	16.50	14.84	15.44	15.44	8.89%	5,882,018
Jul 29, 2026	14.74	15.29	14.08	14.18	14.18	-8.87%	6,033,787
Jul 28, 2026	15.46	15.76	14.95	15.56	15.56	-4.31%	5,007,178
Jul 27, 2026	16.34	16.50	15.78	16.26	16.26	-0.43%	8,124,136
Jul 24, 2026	16.78	17.01	16.31	16.33	16.33	-6.95%	7,917,313
Jul 23, 2026	17.57	17.85	17.28	17.55	17.55	-0.68%	1,484,686
Jul 22, 2026	17.28	17.96	17.20	17.67	17.67	-2.70%	1,832,298
Jul 21, 2026	17.77	18.36	17.58	18.16	18.16	6.20%	2,111,565
Jul 20, 2026	17.62	17.73	17.00	17.10	17.10	-1.38%	2,522,398
Jul 17, 2026	16.56	17.70	16.11	17.34	17.34	-2.36%	5,336,220
Jul 16, 2026	18.18	18.26	17.42	17.76	17.76	-6.18%	4,239,774
Jul 15, 2026	19.60	19.62	18.49	18.93	18.93	-1.15%	3,463,158
Jul 14, 2026	20.58	20.60	18.95	19.15	19.15	1.59%	8,291,374
Jul 13, 2026	19.50	19.67	18.52	18.85	18.85	-3.28%	4,169,004
Jul 10, 2026	19.62	19.66	19.00	19.49	19.49	4.06%	2,770,316
Jul 9, 2026	18.07	19.02	18.00	18.73	18.73	3.20%	4,746,474
Jul 8, 2026	17.59	18.27	17.54	18.15	18.15	4.13%	1,927,875
Jul 7, 2026	17.70	17.87	17.11	17.43	17.43	-6.44%	2,797,653
Jul 6, 2026	18.56	18.86	18.50	18.63	18.63	1.00%	2,810,776
Jul 2, 2026	19.35	19.88	18.14	18.45	18.45	4.17%	4,846,127
Jul 1, 2026	18.06	18.27	17.69	17.71	17.71	-5.91%	5,200,710
Jun 30, 2026	18.39	19.05	18.27	18.82	18.82	-1.26%	4,130,049
Jun 29, 2026	18.34	19.33	17.85	19.06	19.06	-3.30%	10,205,435
Jun 26, 2026	19.20	19.99	18.75	19.71	19.71	-5.60%	6,104,157
Jun 25, 2026	21.80	21.96	20.32	20.88	20.88	3.98%	2,942,573
Jun 24, 2026	20.45	20.64	19.88	20.08	20.08	-1.33%	7,026,687
Jun 23, 2026	19.64	20.60	19.31	20.35	20.35	-8.46%	7,455,054
Jun 22, 2026	22.81	22.90	22.10	22.23	22.23	-5.04%	5,437,325
Jun 18, 2026	22.47	23.68	22.46	23.41	23.41	7.09%	8,181,586
Jun 17, 2026	21.63	23.07	21.55	21.86	21.86	-0.18%	5,838,530
Jun 16, 2026	22.02	22.73	21.90	21.90	21.90	-5.07%	3,970,275
Jun 15, 2026	22.25	23.55	21.92	23.07	23.07	5.29%	2,319,482
Jun 12, 2026	20.57	22.06	20.47	21.91	21.91	0.74%	4,146,573
Jun 11, 2026	19.73	22.00	19.70	21.75	21.75	10.69%	1,831,089
Jun 10, 2026	19.76	20.59	19.54	19.65	19.65	-3.82%	1,804,392
Jun 9, 2026	22.25	22.25	19.82	20.43	20.43	-9.80%	3,475,184
Jun 8, 2026	22.58	23.27	22.35	22.65	22.65	4.57%	2,267,380
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