SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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