SoftBank Group Corp. (TYO:9984)
Japan · Delayed Price · Currency is JPY 4,453.00
+3.00 (0.07%)
Dec 29, 2025, 3:25 PM JST
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 4,475.00 | 4,490.00 | 4,332.00 | 4,368.00 | - | -1.84% | 8,264,000 |
| Dec 26, 2025 | 4,402.50 | 4,500.00 | 4,385.00 | 4,450.00 | 4,450.00 | 1.80% | 50,328,800 |
| Dec 25, 2025 | 4,375.00 | 4,437.50 | 4,325.00 | 4,371.25 | 4,371.25 | -0.23% | 34,747,200 |
| Dec 24, 2025 | 4,372.50 | 4,403.75 | 4,326.25 | 4,381.25 | 4,381.25 | -1.18% | 45,988,800 |
| Dec 23, 2025 | 4,500.00 | 4,522.50 | 4,402.50 | 4,433.75 | 4,433.75 | -0.45% | 49,977,600 |
| Dec 22, 2025 | 4,621.25 | 4,645.00 | 4,425.00 | 4,453.75 | 4,453.75 | 4.09% | 90,560,000 |
| Dec 19, 2025 | 4,131.25 | 4,321.25 | 4,091.25 | 4,278.75 | 4,278.75 | 6.14% | 109,464,800 |
| Dec 18, 2025 | 3,951.25 | 4,185.00 | 3,885.00 | 4,031.25 | 4,031.25 | -3.76% | 112,571,600 |
| Dec 17, 2025 | 4,116.25 | 4,228.75 | 4,047.50 | 4,188.75 | 4,188.75 | 1.30% | 81,094,000 |
| Dec 16, 2025 | 4,125.00 | 4,191.25 | 4,020.00 | 4,135.00 | 4,135.00 | -1.72% | 88,654,800 |
| Dec 15, 2025 | 4,250.00 | 4,276.25 | 4,133.75 | 4,207.50 | 4,207.50 | -5.95% | 75,534,000 |
| Dec 12, 2025 | 4,465.00 | 4,601.25 | 4,231.25 | 4,473.75 | 4,473.75 | 3.89% | 148,538,400 |
| Dec 11, 2025 | 4,402.50 | 4,467.50 | 4,272.50 | 4,306.25 | 4,306.25 | -7.69% | 88,914,400 |
| Dec 10, 2025 | 4,773.75 | 4,820.00 | 4,567.50 | 4,665.00 | 4,665.00 | -0.74% | 86,340,000 |
| Dec 9, 2025 | 4,716.25 | 4,765.00 | 4,602.50 | 4,700.00 | 4,700.00 | 0.78% | 73,731,600 |
| Dec 8, 2025 | 4,921.25 | 4,935.00 | 4,595.00 | 4,663.75 | 4,663.75 | -3.27% | 97,286,000 |
| Dec 5, 2025 | 4,550.00 | 4,821.25 | 4,523.75 | 4,821.25 | 4,821.25 | 5.96% | 152,021,200 |
| Dec 4, 2025 | 4,267.50 | 4,592.50 | 4,226.25 | 4,550.00 | 4,550.00 | 9.18% | 146,356,000 |
| Dec 3, 2025 | 3,963.75 | 4,260.00 | 3,952.50 | 4,167.50 | 4,167.50 | 6.38% | 101,933,200 |
| Dec 2, 2025 | 4,168.75 | 4,178.75 | 3,901.25 | 3,917.50 | 3,917.50 | -5.23% | 72,971,600 |
| Dec 1, 2025 | 4,206.25 | 4,220.00 | 4,025.00 | 4,133.75 | 4,133.75 | -1.72% | 68,112,000 |
| Nov 28, 2025 | 4,250.00 | 4,280.00 | 4,158.75 | 4,206.25 | 4,206.25 | -0.09% | 60,610,400 |
| Nov 27, 2025 | 4,185.00 | 4,320.00 | 4,145.00 | 4,210.00 | 4,210.00 | 3.57% | 105,060,400 |
| Nov 26, 2025 | 3,910.00 | 4,153.75 | 3,885.00 | 4,065.00 | 4,065.00 | 5.65% | 112,871,200 |
| Nov 25, 2025 | 4,273.75 | 4,287.50 | 3,795.00 | 3,847.50 | 3,847.50 | -9.95% | 146,454,000 |
| Nov 21, 2025 | 4,395.00 | 4,456.25 | 4,255.00 | 4,272.50 | 4,272.50 | -10.90% | 88,220,000 |
| Nov 20, 2025 | 5,131.25 | 5,135.00 | 4,780.00 | 4,795.00 | 4,795.00 | 1.89% | 89,803,200 |
| Nov 19, 2025 | 4,706.25 | 4,886.25 | 4,642.50 | 4,706.25 | 4,706.25 | 0.03% | 80,920,800 |
| Nov 18, 2025 | 4,962.50 | 5,015.00 | 4,700.00 | 4,705.00 | 4,705.00 | -7.47% | 77,977,200 |
| Nov 17, 2025 | 4,947.50 | 5,170.00 | 4,910.00 | 5,085.00 | 5,085.00 | 2.83% | 65,636,400 |
| Nov 14, 2025 | 4,826.25 | 5,185.00 | 4,817.50 | 4,945.00 | 4,945.00 | -6.57% | 126,774,800 |
| Nov 13, 2025 | 5,321.25 | 5,380.00 | 5,135.00 | 5,292.50 | 5,292.50 | -3.38% | 73,872,800 |
| Nov 12, 2025 | 5,325.00 | 5,600.00 | 5,103.75 | 5,477.50 | 5,477.50 | -3.46% | 108,068,800 |
| Nov 11, 2025 | 5,688.75 | 5,872.50 | 5,561.25 | 5,673.75 | 5,673.75 | 1.98% | 71,382,400 |
| Nov 10, 2025 | 5,550.00 | 5,606.25 | 5,388.75 | 5,563.75 | 5,563.75 | 2.56% | 62,409,600 |
| Nov 7, 2025 | 5,450.00 | 5,522.50 | 5,237.50 | 5,425.00 | 5,425.00 | -6.87% | 88,702,400 |
| Nov 6, 2025 | 5,910.00 | 5,950.00 | 5,525.00 | 5,825.00 | 5,825.00 | 2.92% | 85,280,400 |
| Nov 5, 2025 | 5,725.00 | 5,803.75 | 5,385.00 | 5,660.00 | 5,660.00 | -10.02% | 136,537,600 |
| Nov 4, 2025 | 6,840.00 | 6,842.50 | 6,275.00 | 6,290.00 | 6,290.00 | -7.04% | 91,194,400 |
| Oct 31, 2025 | 6,740.00 | 6,843.75 | 6,597.50 | 6,766.25 | 6,766.25 | 2.91% | 73,072,800 |
| Oct 30, 2025 | 6,706.25 | 6,797.50 | 6,501.25 | 6,575.00 | 6,575.00 | -3.72% | 109,411,600 |
| Oct 29, 2025 | 6,750.00 | 6,923.75 | 6,657.50 | 6,828.75 | 6,828.75 | 3.90% | 95,488,400 |
| Oct 28, 2025 | 6,300.00 | 6,621.25 | 6,251.25 | 6,572.50 | 6,572.50 | 3.22% | 96,806,000 |
| Oct 27, 2025 | 6,125.00 | 6,367.50 | 6,035.00 | 6,367.50 | 6,367.50 | 6.66% | 93,042,000 |
| Oct 24, 2025 | 5,800.00 | 5,977.50 | 5,792.50 | 5,970.00 | 5,970.00 | 5.69% | 80,980,400 |
| Oct 23, 2025 | 5,600.00 | 5,812.50 | 5,525.00 | 5,648.75 | 5,648.75 | -4.66% | 88,625,200 |
| Oct 22, 2025 | 6,021.25 | 6,051.25 | 5,520.00 | 5,925.00 | 5,925.00 | -4.90% | 177,435,200 |
| Oct 21, 2025 | 6,375.00 | 6,433.75 | 6,072.50 | 6,230.00 | 6,230.00 | -0.26% | 147,072,000 |
| Oct 20, 2025 | 5,970.00 | 6,246.25 | 5,886.25 | 6,246.25 | 6,246.25 | 8.49% | 97,160,400 |
| Oct 17, 2025 | 5,773.75 | 5,892.50 | 5,716.25 | 5,757.50 | 5,757.50 | -3.36% | 74,998,400 |