SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.97	11.60	10.96	11.57	11.57	0.83%	502,281
Nov 6, 2026	11.54	11.76	11.25	11.47	11.47	2.69%	7,276,354
Nov 5, 2026	12.29	12.70	11.02	11.17	11.17	-14.41%	11,522,122
Nov 4, 2026	13.45	13.80	13.00	13.05	13.05	-2.76%	4,942,176
Nov 3, 2026	13.52	13.75	13.29	13.42	13.42	0.60%	2,894,568
Nov 2, 2026	13.82	13.95	13.33	13.34	13.34	-3.47%	5,329,763
Oct 30, 2026	13.81	13.97	13.44	13.82	13.82	-7.50%	4,345,570
Oct 29, 2026	14.98	15.05	14.75	14.94	14.94	-2.03%	3,997,426
Oct 28, 2026	14.95	15.50	14.77	15.25	15.25	4.81%	4,734,515
Oct 27, 2026	14.32	14.65	14.25	14.55	14.55	4.08%	3,403,345
Oct 26, 2026	13.60	14.09	13.56	13.98	13.98	4.17%	4,259,793
Oct 23, 2026	13.40	13.61	13.32	13.42	13.42	-0.30%	3,013,913
Oct 22, 2026	13.85	13.91	13.38	13.46	13.46	-8.19%	5,118,980
Oct 21, 2026	14.70	14.84	14.46	14.66	14.66	0.69%	3,564,666
Oct 20, 2026	14.39	14.87	14.18	14.56	14.56	-2.54%	7,058,529
Oct 19, 2026	15.28	15.37	14.86	14.94	14.94	0.95%	5,870,994
Oct 16, 2026	15.55	15.59	14.65	14.80	14.80	-9.37%	9,005,380
Oct 15, 2026	15.27	16.46	15.19	16.33	16.33	1.74%	9,478,303
Oct 14, 2026	16.72	16.83	16.05	16.05	16.05	-7.06%	8,361,782
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