SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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