SoftBank Group Corp. (TYO:9984)
Japan · Delayed Price · Currency is JPY 11,585
-225 (-1.91%)
Aug 1, 2025, 3:30 PM JST
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11,350.00 | 11,650.00 | 11,280.00 | 11,585.00 | 11,585.00 | -1.91% | 7,107,200 |
| Jul 31, 2025 | 11,370.00 | 11,985.00 | 11,330.00 | 11,810.00 | 11,810.00 | 2.70% | 9,433,200 |
| Jul 30, 2025 | 11,675.00 | 11,845.00 | 11,475.00 | 11,500.00 | 11,500.00 | -0.52% | 5,296,900 |
| Jul 29, 2025 | 11,775.00 | 11,795.00 | 11,510.00 | 11,560.00 | 11,560.00 | -1.41% | 5,612,500 |
| Jul 28, 2025 | 12,400.00 | 12,470.00 | 11,705.00 | 11,725.00 | 11,725.00 | -3.93% | 9,735,100 |
| Jul 25, 2025 | 12,150.00 | 12,485.00 | 12,095.00 | 12,205.00 | 12,205.00 | 0.45% | 9,845,700 |
| Jul 24, 2025 | 11,930.00 | 12,250.00 | 11,910.00 | 12,150.00 | 12,150.00 | 2.75% | 10,981,800 |
| Jul 23, 2025 | 11,795.00 | 11,930.00 | 11,405.00 | 11,825.00 | 11,825.00 | 2.38% | 12,015,500 |
| Jul 22, 2025 | 11,520.00 | 11,875.00 | 11,395.00 | 11,550.00 | 11,550.00 | 2.85% | 12,296,900 |
| Jul 18, 2025 | 10,775.00 | 11,310.00 | 10,750.00 | 11,230.00 | 11,230.00 | 5.00% | 12,259,800 |
| Jul 17, 2025 | 10,625.00 | 10,795.00 | 10,480.00 | 10,695.00 | 10,695.00 | 2.34% | 9,059,900 |
| Jul 16, 2025 | 10,445.00 | 10,550.00 | 10,340.00 | 10,450.00 | 10,450.00 | -0.14% | 7,589,600 |
| Jul 15, 2025 | 10,265.00 | 10,475.00 | 10,205.00 | 10,465.00 | 10,465.00 | 2.00% | 5,338,900 |
| Jul 14, 2025 | 10,570.00 | 10,580.00 | 10,260.00 | 10,260.00 | 10,260.00 | -3.12% | 5,334,200 |
| Jul 11, 2025 | 10,805.00 | 10,885.00 | 10,590.00 | 10,590.00 | 10,590.00 | -1.40% | 6,292,500 |
| Jul 10, 2025 | 10,580.00 | 10,770.00 | 10,565.00 | 10,740.00 | 10,740.00 | 1.61% | 8,017,300 |
| Jul 9, 2025 | 10,575.00 | 10,620.00 | 10,505.00 | 10,570.00 | 10,570.00 | 0.76% | 5,732,400 |
| Jul 8, 2025 | 10,430.00 | 10,530.00 | 10,350.00 | 10,490.00 | 10,490.00 | -0.90% | 8,969,000 |
| Jul 7, 2025 | 10,640.00 | 10,670.00 | 10,430.00 | 10,585.00 | 10,585.00 | -1.07% | 4,896,300 |
| Jul 4, 2025 | 10,635.00 | 10,750.00 | 10,470.00 | 10,700.00 | 10,700.00 | 0.47% | 7,276,600 |
| Jul 3, 2025 | 10,650.00 | 10,705.00 | 10,490.00 | 10,650.00 | 10,650.00 | -0.70% | 10,385,800 |
| Jul 2, 2025 | 10,450.00 | 10,820.00 | 10,405.00 | 10,725.00 | 10,725.00 | -0.60% | 12,363,400 |
| Jul 1, 2025 | 10,415.00 | 10,900.00 | 10,330.00 | 10,790.00 | 10,790.00 | 2.62% | 14,128,300 |
| Jun 30, 2025 | 10,500.00 | 10,685.00 | 10,395.00 | 10,515.00 | 10,515.00 | 4.32% | 16,946,200 |
| Jun 27, 2025 | 9,950.00 | 10,145.00 | 9,919.00 | 10,080.00 | 10,080.00 | 2.54% | 17,713,300 |
| Jun 26, 2025 | 9,700.00 | 9,830.00 | 9,547.00 | 9,830.00 | 9,830.00 | 5.52% | 16,488,600 |
| Jun 25, 2025 | 9,440.00 | 9,520.00 | 9,155.00 | 9,316.00 | 9,316.00 | -1.73% | 11,307,900 |
| Jun 24, 2025 | 9,248.00 | 9,480.00 | 9,194.00 | 9,480.00 | 9,480.00 | 5.58% | 15,452,300 |
| Jun 23, 2025 | 8,952.00 | 8,996.00 | 8,807.00 | 8,979.00 | 8,979.00 | - | 9,877,200 |
| Jun 20, 2025 | 8,743.00 | 9,018.00 | 8,705.00 | 8,979.00 | 8,979.00 | 2.66% | 16,169,600 |
| Jun 19, 2025 | 8,710.00 | 8,768.00 | 8,678.00 | 8,746.00 | 8,746.00 | 0.63% | 5,380,200 |
| Jun 18, 2025 | 8,649.00 | 8,691.00 | 8,603.00 | 8,691.00 | 8,691.00 | 0.18% | 5,804,400 |
| Jun 17, 2025 | 8,600.00 | 8,736.00 | 8,565.00 | 8,675.00 | 8,675.00 | 2.07% | 10,523,700 |
| Jun 16, 2025 | 8,290.00 | 8,508.00 | 8,283.00 | 8,499.00 | 8,499.00 | 2.50% | 11,004,800 |
| Jun 13, 2025 | 8,250.00 | 8,322.00 | 8,081.00 | 8,292.00 | 8,292.00 | 2.88% | 17,779,400 |
| Jun 12, 2025 | 8,080.00 | 8,142.00 | 8,016.00 | 8,060.00 | 8,060.00 | -0.25% | 6,442,800 |
| Jun 11, 2025 | 7,955.00 | 8,085.00 | 7,951.00 | 8,080.00 | 8,080.00 | 2.16% | 10,500,600 |
| Jun 10, 2025 | 7,798.00 | 7,955.00 | 7,776.00 | 7,909.00 | 7,909.00 | 2.32% | 10,867,100 |
| Jun 9, 2025 | 7,431.00 | 7,730.00 | 7,428.00 | 7,730.00 | 7,730.00 | 4.98% | 8,148,900 |
| Jun 6, 2025 | 7,360.00 | 7,405.00 | 7,341.00 | 7,363.00 | 7,363.00 | -0.24% | 3,158,500 |
| Jun 5, 2025 | 7,392.00 | 7,445.00 | 7,381.00 | 7,381.00 | 7,381.00 | -1.01% | 3,584,100 |
| Jun 4, 2025 | 7,430.00 | 7,580.00 | 7,422.00 | 7,456.00 | 7,456.00 | 1.07% | 5,196,300 |
| Jun 3, 2025 | 7,430.00 | 7,444.00 | 7,377.00 | 7,377.00 | 7,377.00 | 0.30% | 4,130,500 |
| Jun 2, 2025 | 7,530.00 | 7,546.00 | 7,341.00 | 7,355.00 | 7,355.00 | -3.40% | 6,779,100 |
| May 30, 2025 | 7,618.00 | 7,670.00 | 7,584.00 | 7,614.00 | 7,614.00 | -3.84% | 9,166,200 |
| May 29, 2025 | 7,930.00 | 7,953.00 | 7,876.00 | 7,918.00 | 7,918.00 | 1.38% | 6,965,300 |
| May 28, 2025 | 7,900.00 | 7,975.00 | 7,785.00 | 7,810.00 | 7,810.00 | 0.12% | 5,956,100 |
| May 27, 2025 | 7,603.00 | 7,815.00 | 7,570.00 | 7,801.00 | 7,801.00 | 2.23% | 5,134,300 |
| May 26, 2025 | 7,538.00 | 7,657.00 | 7,527.00 | 7,631.00 | 7,631.00 | 2.24% | 4,773,900 |
| May 23, 2025 | 7,510.00 | 7,538.00 | 7,450.00 | 7,464.00 | 7,464.00 | 0.03% | 3,954,100 |