SoftBank Group Corp. (TYO:9984)
Japan · Delayed Price · Currency is JPY 6,352.00
+37.00 (0.59%)
Sep 24, 2026, 3:30 PM JST
SoftBank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6,588.00 | 6,793.00 | 6,300.00 | 6,352.00 | 6,352.00 | 0.59% | 85,807,300 |
| Sep 18, 2026 | 6,400.00 | 6,590.00 | 6,267.00 | 6,315.00 | 6,315.00 | 1.09% | 90,291,700 |
| Sep 17, 2026 | 6,283.00 | 6,388.00 | 6,155.00 | 6,247.00 | 6,247.00 | 1.04% | 62,284,400 |
| Sep 16, 2026 | 6,277.00 | 6,279.00 | 5,962.00 | 6,183.00 | 6,183.00 | -1.53% | 67,198,800 |
| Sep 15, 2026 | 5,828.00 | 6,398.00 | 5,775.00 | 6,279.00 | 6,279.00 | 7.54% | 80,534,700 |
| Sep 14, 2026 | 5,887.00 | 5,953.00 | 5,678.00 | 5,839.00 | 5,839.00 | -10.72% | 66,654,500 |
| Sep 11, 2026 | 6,410.00 | 6,555.00 | 6,358.00 | 6,540.00 | 6,540.00 | -3.96% | 69,041,500 |
| Sep 10, 2026 | 6,630.00 | 6,894.00 | 6,605.00 | 6,810.00 | 6,810.00 | - | 83,731,600 |
| Sep 9, 2026 | 6,600.00 | 6,959.00 | 6,560.00 | 6,810.00 | 6,810.00 | 3.87% | 104,883,900 |
| Sep 8, 2026 | 6,125.00 | 6,745.00 | 6,111.00 | 6,556.00 | 6,556.00 | 5.45% | 110,691,100 |
| Sep 7, 2026 | 5,842.00 | 6,217.00 | 5,814.00 | 6,217.00 | 6,217.00 | 11.22% | 83,638,700 |
| Sep 4, 2026 | 5,197.00 | 5,611.00 | 5,181.00 | 5,590.00 | 5,590.00 | 11.78% | 77,803,600 |
| Sep 3, 2026 | 4,980.00 | 5,080.00 | 4,933.00 | 5,001.00 | 5,001.00 | 1.56% | 34,349,100 |
| Sep 2, 2026 | 5,026.00 | 5,056.00 | 4,911.00 | 4,924.00 | 4,924.00 | -6.42% | 34,597,500 |
| Sep 1, 2026 | 5,178.00 | 5,310.00 | 5,068.00 | 5,262.00 | 5,262.00 | 1.19% | 26,798,300 |
| Aug 31, 2026 | 4,900.00 | 5,213.00 | 4,883.00 | 5,200.00 | 5,200.00 | 0.76% | 32,907,900 |
| Aug 28, 2026 | 5,249.00 | 5,263.00 | 5,136.00 | 5,161.00 | 5,161.00 | -0.75% | 29,059,000 |
| Aug 27, 2026 | 5,300.00 | 5,335.00 | 5,074.00 | 5,200.00 | 5,200.00 | 0.72% | 32,881,000 |
| Aug 26, 2026 | 5,138.00 | 5,235.00 | 5,043.00 | 5,163.00 | 5,163.00 | 1.49% | 32,658,800 |
| Aug 25, 2026 | 4,950.00 | 5,090.00 | 4,882.00 | 5,087.00 | 5,087.00 | 2.25% | 28,458,400 |
| Aug 24, 2026 | 5,240.00 | 5,260.00 | 4,975.00 | 4,975.00 | 4,975.00 | -5.33% | 35,119,500 |
| Aug 21, 2026 | 5,248.00 | 5,357.00 | 5,223.00 | 5,255.00 | 5,255.00 | -2.45% | 28,825,800 |
| Aug 20, 2026 | 5,280.00 | 5,520.00 | 5,231.00 | 5,387.00 | 5,387.00 | 3.06% | 35,237,900 |
| Aug 19, 2026 | 5,530.00 | 5,573.00 | 5,200.00 | 5,227.00 | 5,227.00 | -10.34% | 50,018,700 |
| Aug 18, 2026 | 5,801.00 | 6,230.00 | 5,781.00 | 5,830.00 | 5,830.00 | -0.95% | 53,888,100 |
| Aug 17, 2026 | 5,750.00 | 5,915.00 | 5,653.00 | 5,886.00 | 5,886.00 | 2.56% | 26,818,700 |
| Aug 14, 2026 | 5,834.00 | 5,970.00 | 5,730.00 | 5,739.00 | 5,739.00 | 2.94% | 41,591,000 |
| Aug 13, 2026 | 5,607.00 | 5,682.00 | 5,568.00 | 5,575.00 | 5,575.00 | 1.00% | 26,746,800 |
| Aug 12, 2026 | 5,484.00 | 5,554.00 | 5,416.00 | 5,520.00 | 5,520.00 | 0.66% | 25,407,600 |
| Aug 10, 2026 | 5,491.00 | 5,569.00 | 5,388.00 | 5,484.00 | 5,484.00 | -1.22% | 28,638,800 |
| Aug 7, 2026 | 5,557.00 | 5,594.00 | 5,321.00 | 5,552.00 | 5,552.00 | -2.51% | 40,103,100 |
| Aug 6, 2026 | 5,760.00 | 5,881.00 | 5,542.00 | 5,695.00 | 5,695.00 | -4.41% | 46,955,700 |
| Aug 5, 2026 | 5,628.00 | 5,958.00 | 5,605.00 | 5,958.00 | 5,958.00 | 13.96% | 59,361,000 |
| Aug 4, 2026 | 5,418.00 | 5,530.00 | 5,118.00 | 5,228.00 | 5,228.00 | -3.06% | 51,829,100 |
| Aug 3, 2026 | 5,255.00 | 5,430.00 | 5,060.00 | 5,393.00 | 5,393.00 | 2.53% | 53,749,700 |
| Jul 31, 2026 | 5,303.00 | 5,322.00 | 5,228.00 | 5,260.00 | 5,260.00 | 13.80% | 55,655,400 |
| Jul 30, 2026 | 4,526.00 | 4,755.00 | 4,500.00 | 4,622.00 | 4,622.00 | -2.51% | 55,968,200 |
| Jul 29, 2026 | 5,083.00 | 5,130.00 | 4,580.00 | 4,741.00 | 4,741.00 | -6.95% | 69,277,000 |
| Jul 28, 2026 | 5,202.00 | 5,270.00 | 4,982.00 | 5,095.00 | 5,095.00 | -4.43% | 59,274,300 |
| Jul 27, 2026 | 5,584.00 | 5,671.00 | 5,219.00 | 5,331.00 | 5,331.00 | -3.07% | 50,264,400 |
| Jul 24, 2026 | 5,800.00 | 5,800.00 | 5,411.00 | 5,500.00 | 5,500.00 | -7.06% | 43,229,200 |
| Jul 23, 2026 | 5,846.00 | 5,928.00 | 5,687.00 | 5,918.00 | 5,918.00 | 3.77% | 38,653,800 |
| Jul 22, 2026 | 5,929.00 | 6,032.00 | 5,690.00 | 5,703.00 | 5,703.00 | -0.83% | 41,519,000 |
| Jul 21, 2026 | 5,524.00 | 5,789.00 | 5,364.00 | 5,751.00 | 5,751.00 | 6.03% | 51,208,900 |
| Jul 17, 2026 | 5,663.00 | 5,676.00 | 5,191.00 | 5,424.00 | 5,424.00 | -9.01% | 70,204,200 |
| Jul 16, 2026 | 6,123.00 | 6,145.00 | 5,858.00 | 5,961.00 | 5,961.00 | -6.27% | 46,792,100 |
| Jul 15, 2026 | 6,450.00 | 6,660.00 | 6,311.00 | 6,360.00 | 6,360.00 | -3.26% | 47,455,200 |
| Jul 14, 2026 | 6,181.00 | 6,574.00 | 6,018.00 | 6,574.00 | 6,574.00 | 3.30% | 62,130,200 |
| Jul 13, 2026 | 6,370.00 | 6,542.00 | 6,231.00 | 6,364.00 | 6,364.00 | -0.09% | 47,113,500 |
| Jul 10, 2026 | 6,021.00 | 6,556.00 | 6,004.00 | 6,370.00 | 6,370.00 | 10.65% | 72,262,000 |