SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	19.25	19.38	18.85	19.36	19.36	7.26%	2,702,412
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%	1,722,811
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
Mar 25, 2026	11.97	12.79	11.85	12.65	12.65	13.96%	5,890,157
Mar 24, 2026	11.35	11.35	10.93	11.10	11.10	-3.65%	1,732,822
Mar 23, 2026	11.51	11.78	11.30	11.52	11.52	5.59%	1,980,110
Mar 20, 2026	10.83	11.50	10.55	10.91	10.91	-3.24%	1,940,407
Mar 19, 2026	11.22	11.37	10.84	11.28	11.28	-0.22%	1,020,056
Mar 18, 2026	11.50	11.71	11.30	11.30	11.30	-0.26%	1,021,008
Mar 17, 2026	11.33	11.40	11.21	11.33	11.33	-0.96%	1,351,385
Mar 16, 2026	11.44	11.59	11.21	11.44	11.44	3.81%	1,475,914
Mar 13, 2026	11.44	11.44	11.00	11.02	11.02	-1.61%	1,571,702
Mar 12, 2026	11.90	11.98	11.05	11.20	11.20	-6.98%	3,029,625
Mar 11, 2026	12.38	12.38	11.86	12.04	12.04	2.03%	1,756,707
Mar 10, 2026	11.80	12.08	11.50	11.80	11.80	-0.67%	2,231,667
Mar 9, 2026	11.28	12.14	11.04	11.88	11.88	2.06%	2,395,567
Mar 6, 2026	11.87	11.94	11.50	11.64	11.64	-2.43%	1,947,404
Mar 5, 2026	12.66	12.66	11.51	11.93	11.93	-4.02%	2,555,812
Mar 4, 2026	12.05	12.47	12.00	12.43	12.43	0.24%	2,481,107
Mar 3, 2026	12.25	12.54	11.65	12.40	12.40	-3.91%	3,353,988
Mar 2, 2026	12.51	13.01	12.50	12.91	12.91	-1.19%	899,088
Feb 27, 2026	12.95	13.29	12.86	13.06	13.06	-0.91%	1,643,065
Feb 26, 2026	13.35	13.65	12.95	13.18	13.18	0.38%	2,083,545
Feb 25, 2026	13.28	13.31	13.10	13.13	13.13	-4.99%	2,772,740
Feb 24, 2026	13.37	13.85	13.09	13.82	13.82	3.37%	1,744,256
Feb 23, 2026	13.65	13.99	12.25	13.37	13.37	-3.54%	3,607,242
Feb 20, 2026	13.93	14.09	13.78	13.86	13.86	-3.14%	1,675,580
Feb 19, 2026	14.10	14.32	13.91	14.31	14.31	0.77%	1,113,741
Feb 18, 2026	14.35	14.39	14.08	14.20	14.20	-2.14%	1,487,111
Feb 17, 2026	14.75	14.75	14.25	14.51	14.51	-0.62%	1,644,908
Feb 13, 2026	14.43	14.83	14.29	14.60	14.60	-6.65%	2,938,145
Feb 12, 2026	16.55	16.80	14.20	15.64	15.64	-1.94%	2,366,320