SoftBank Group Corp. (TYO:9984)
Japan · Delayed Price · Currency is JPY 4,238.00
-172.00 (-3.90%)
Nov 4, 2026, 3:18 PM JST
SoftBank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,340.00 | 4,344.00 | 3,967.00 | 4,238.00 | 4,238.00 | -3.90% | 57,527,100 |
| Nov 2, 2026 | 4,277.00 | 4,473.00 | 4,274.00 | 4,410.00 | 4,410.00 | -1.58% | 39,178,300 |
| Oct 30, 2026 | 4,485.00 | 4,597.00 | 4,408.00 | 4,481.00 | 4,481.00 | -5.96% | 41,984,400 |
| Oct 29, 2026 | 4,750.00 | 4,803.00 | 4,582.00 | 4,765.00 | 4,765.00 | 1.77% | 59,041,100 |
| Oct 28, 2026 | 4,600.00 | 4,760.00 | 4,525.00 | 4,682.00 | 4,682.00 | 4.65% | 45,062,200 |
| Oct 27, 2026 | 4,467.00 | 4,615.00 | 4,435.00 | 4,474.00 | 4,474.00 | 4.95% | 51,052,400 |
| Oct 26, 2026 | 4,157.00 | 4,397.00 | 4,147.00 | 4,263.00 | 4,263.00 | -0.30% | 46,296,600 |
| Oct 23, 2026 | 4,000.00 | 4,320.00 | 3,962.00 | 4,276.00 | 4,276.00 | -0.67% | 73,184,100 |
| Oct 22, 2026 | 4,620.00 | 4,650.00 | 4,305.00 | 4,305.00 | 4,305.00 | -6.86% | 51,426,200 |
| Oct 21, 2026 | 4,694.00 | 4,794.00 | 4,591.00 | 4,622.00 | 4,622.00 | 1.49% | 44,031,200 |
| Oct 20, 2026 | 4,733.00 | 4,734.00 | 4,520.00 | 4,554.00 | 4,554.00 | -6.01% | 50,425,000 |
| Oct 19, 2026 | 4,734.00 | 4,900.00 | 4,622.00 | 4,845.00 | 4,845.00 | -2.00% | 56,034,400 |
| Oct 16, 2026 | 4,960.00 | 5,010.00 | 4,836.00 | 4,944.00 | 4,944.00 | 1.90% | 43,833,700 |
| Oct 15, 2026 | 4,951.00 | 4,983.00 | 4,800.00 | 4,852.00 | 4,852.00 | -9.33% | 75,165,400 |
| Oct 14, 2026 | 5,395.00 | 5,519.00 | 5,348.00 | 5,351.00 | 5,351.00 | 0.77% | 43,075,000 |
| Oct 13, 2026 | 5,400.00 | 5,468.00 | 5,266.00 | 5,310.00 | 5,310.00 | -8.50% | 49,524,400 |
| Oct 9, 2026 | 5,690.00 | 5,890.00 | 5,600.00 | 5,803.00 | 5,803.00 | -3.92% | 72,262,300 |
| Oct 8, 2026 | 6,335.00 | 6,367.00 | 6,027.00 | 6,040.00 | 6,040.00 | -4.28% | 37,800,600 |
| Oct 7, 2026 | 6,325.00 | 6,426.00 | 6,301.00 | 6,310.00 | 6,310.00 | 0.24% | 32,914,500 |
| Oct 6, 2026 | 6,420.00 | 6,432.00 | 6,271.00 | 6,295.00 | 6,295.00 | -3.11% | 39,298,800 |
| Oct 5, 2026 | 6,476.00 | 6,570.00 | 6,400.00 | 6,497.00 | 6,497.00 | 2.96% | 56,205,300 |
| Oct 2, 2026 | 6,649.00 | 6,695.00 | 6,247.00 | 6,310.00 | 6,310.00 | -5.83% | 59,835,800 |
| Oct 1, 2026 | 6,402.00 | 6,739.00 | 6,393.00 | 6,701.00 | 6,701.00 | 4.21% | 62,265,600 |
| Sep 30, 2026 | 6,335.00 | 6,477.00 | 6,225.00 | 6,430.00 | 6,430.00 | 6.55% | 65,194,500 |
| Sep 29, 2026 | 6,139.00 | 6,362.00 | 5,931.00 | 6,035.00 | 6,035.00 | -3.26% | 64,169,100 |
| Sep 28, 2026 | 6,210.00 | 6,409.00 | 6,178.00 | 6,244.00 | 6,238.50 | 1.53% | 59,549,300 |
| Sep 25, 2026 | 6,180.00 | 6,242.00 | 6,040.00 | 6,150.00 | 6,144.58 | -3.18% | 62,333,000 |
| Sep 24, 2026 | 6,588.00 | 6,793.00 | 6,300.00 | 6,352.00 | 6,346.40 | 0.59% | 85,807,300 |
| Sep 18, 2026 | 6,400.00 | 6,590.00 | 6,267.00 | 6,315.00 | 6,309.44 | 1.09% | 90,291,700 |
| Sep 17, 2026 | 6,283.00 | 6,388.00 | 6,155.00 | 6,247.00 | 6,241.50 | 1.04% | 62,284,400 |
| Sep 16, 2026 | 6,277.00 | 6,279.00 | 5,962.00 | 6,183.00 | 6,177.55 | -1.53% | 67,198,800 |
| Sep 15, 2026 | 5,828.00 | 6,398.00 | 5,775.00 | 6,279.00 | 6,273.47 | 7.54% | 80,534,700 |
| Sep 14, 2026 | 5,887.00 | 5,953.00 | 5,678.00 | 5,839.00 | 5,833.86 | -10.72% | 66,654,500 |
| Sep 11, 2026 | 6,410.00 | 6,555.00 | 6,358.00 | 6,540.00 | 6,534.24 | -3.96% | 69,041,500 |
| Sep 10, 2026 | 6,630.00 | 6,894.00 | 6,605.00 | 6,810.00 | 6,804.00 | - | 83,731,600 |
| Sep 9, 2026 | 6,600.00 | 6,959.00 | 6,560.00 | 6,810.00 | 6,804.00 | 3.87% | 104,883,900 |
| Sep 8, 2026 | 6,125.00 | 6,745.00 | 6,111.00 | 6,556.00 | 6,550.23 | 5.45% | 110,691,100 |
| Sep 7, 2026 | 5,842.00 | 6,217.00 | 5,814.00 | 6,217.00 | 6,211.52 | 11.22% | 83,638,700 |
| Sep 4, 2026 | 5,197.00 | 5,611.00 | 5,181.00 | 5,590.00 | 5,585.08 | 11.78% | 77,803,600 |
| Sep 3, 2026 | 4,980.00 | 5,080.00 | 4,933.00 | 5,001.00 | 4,996.59 | 1.56% | 34,349,100 |
| Sep 2, 2026 | 5,026.00 | 5,056.00 | 4,911.00 | 4,924.00 | 4,919.66 | -6.42% | 34,597,500 |
| Sep 1, 2026 | 5,178.00 | 5,310.00 | 5,068.00 | 5,262.00 | 5,257.36 | 1.19% | 26,798,300 |
| Aug 31, 2026 | 4,900.00 | 5,213.00 | 4,883.00 | 5,200.00 | 5,195.42 | 0.76% | 32,907,900 |
| Aug 28, 2026 | 5,249.00 | 5,263.00 | 5,136.00 | 5,161.00 | 5,156.45 | -0.75% | 29,059,000 |
| Aug 27, 2026 | 5,300.00 | 5,335.00 | 5,074.00 | 5,200.00 | 5,195.42 | 0.72% | 32,881,000 |
| Aug 26, 2026 | 5,138.00 | 5,235.00 | 5,043.00 | 5,163.00 | 5,158.45 | 1.49% | 32,658,800 |
| Aug 25, 2026 | 4,950.00 | 5,090.00 | 4,882.00 | 5,087.00 | 5,082.52 | 2.25% | 28,458,400 |
| Aug 24, 2026 | 5,240.00 | 5,260.00 | 4,975.00 | 4,975.00 | 4,970.62 | -5.33% | 35,119,500 |
| Aug 21, 2026 | 5,248.00 | 5,357.00 | 5,223.00 | 5,255.00 | 5,250.37 | -2.45% | 28,825,800 |
| Aug 20, 2026 | 5,280.00 | 5,520.00 | 5,231.00 | 5,387.00 | 5,382.25 | 3.06% | 35,237,900 |