SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	16.72	17.00	16.55	16.79	16.79	-2.78%	105,451
Oct 13, 2026	16.76	17.38	16.62	17.27	17.27	-1.43%	4,251,310
Oct 12, 2026	17.82	17.90	17.46	17.52	17.52	-2.88%	2,531,958
Oct 9, 2026	18.34	18.35	17.92	18.04	18.04	1.18%	2,475,561
Oct 8, 2026	18.95	19.15	17.72	17.83	17.83	-9.95%	7,522,179
Oct 7, 2026	19.50	19.95	19.19	19.80	19.80	0.92%	2,347,743
Oct 6, 2026	20.12	20.17	19.56	19.62	19.62	-3.40%	2,359,466
Oct 5, 2026	20.35	20.41	20.10	20.31	20.31	-1.31%	2,039,604
Oct 2, 2026	20.59	20.85	20.29	20.58	20.58	-0.87%	2,997,291
Oct 1, 2026	20.74	20.98	20.48	20.76	20.76	3.80%	2,736,010
Sep 30, 2026	20.75	20.75	19.93	20.00	20.00	-2.25%	3,239,519
Sep 29, 2026	19.15	21.45	19.11	20.46	20.46	6.45%	6,964,124
Sep 28, 2026	20.18	20.18	19.05	19.22	19.22	-2.68%	2,738,916
Sep 25, 2026	19.70	20.15	19.40	19.75	19.75	0.97%	2,893,085
Sep 24, 2026	19.75	20.08	19.45	19.56	19.56	-7.56%	4,891,418
Sep 23, 2026	21.40	22.00	20.90	21.16	21.16	-4.25%	2,644,898
Sep 22, 2026	21.50	22.25	21.28	22.10	22.10	2.08%	2,302,183
Sep 21, 2026	20.87	21.97	20.74	21.65	21.65	6.28%	3,868,515
Sep 18, 2026	20.16	20.40	19.83	20.37	20.37	-3.69%	2,668,518
Sep 17, 2026	20.78	21.17	20.69	21.15	21.15	7.20%	3,871,526
Sep 16, 2026	19.92	20.44	19.34	19.73	19.73	-1.79%	3,294,048
Sep 15, 2026	20.32	20.60	20.04	20.09	20.09	9.34%	3,294,430
Sep 14, 2026	18.51	18.85	18.30	18.37	18.37	-15.13%	6,705,327
Sep 11, 2026	21.30	21.76	21.25	21.65	21.65	2.07%	2,632,152
Sep 10, 2026	21.43	21.64	21.00	21.21	21.21	-2.35%	4,162,141
Sep 9, 2026	21.80	22.17	21.55	21.72	21.72	4.17%	4,305,553
Sep 8, 2026	21.65	21.70	20.21	20.85	20.85	17.70%	9,775,418
Sep 4, 2026	17.71	17.98	17.63	17.72	17.72	7.76%	4,583,562
Sep 3, 2026	16.16	16.76	15.86	16.44	16.44	4.98%	5,264,700
Sep 2, 2026	15.38	15.85	15.27	15.66	15.66	-1.39%	2,264,080
Sep 1, 2026	16.15	16.20	15.68	15.88	15.88	-1.67%	2,392,777
Aug 31, 2026	16.01	16.37	15.99	16.15	16.15	2.28%	1,679,267
Aug 28, 2026	16.03	16.28	15.71	15.79	15.79	-3.72%	2,219,994
Aug 27, 2026	16.40	16.74	16.20	16.40	16.40	0.37%	3,439,419
Aug 26, 2026	16.00	16.38	16.00	16.34	16.34	1.87%	1,558,250
Aug 25, 2026	15.84	16.24	15.84	16.04	16.04	1.71%	2,378,599
Aug 24, 2026	15.69	15.84	15.37	15.77	15.77	-4.60%	2,378,212
Aug 21, 2026	16.63	16.74	16.39	16.53	16.53	-1.43%	2,547,372
Aug 20, 2026	16.58	16.82	16.46	16.77	16.77	1.15%	2,619,729
Aug 19, 2026	16.88	17.20	16.33	16.58	16.58	-5.07%	3,603,594
Aug 18, 2026	18.06	18.06	17.21	17.47	17.47	-3.88%	3,495,054
Aug 17, 2026	18.48	18.61	17.97	18.17	18.17	1.23%	2,999,197
Aug 14, 2026	18.07	18.16	17.80	17.95	17.95	-	2,524,890
Aug 13, 2026	17.45	18.42	17.43	17.95	17.95	2.81%	3,785,406
Aug 12, 2026	17.77	17.88	17.10	17.46	17.46	2.05%	2,532,725
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