SoftBank Group Corp. (TYO:9984)
Japan · Delayed Price · Currency is JPY 5,928.00
+353.00 (6.33%)
Aug 14, 2026, 9:40 AM JST
SoftBank Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,834.00 | 5,835.00 | 5,788.00 | 5,798.00 | - | 4.00% | 4,333,000 |
| 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 |
| Jul 9, 2026 | 5,796.00 | 5,958.00 | 5,724.00 | 5,757.00 | 5,757.00 | -0.10% | 41,571,500 |
| Jul 8, 2026 | 5,571.00 | 5,916.00 | 5,567.00 | 5,763.00 | 5,763.00 | -0.14% | 41,852,300 |
| Jul 7, 2026 | 5,962.00 | 6,113.00 | 5,691.00 | 5,771.00 | 5,771.00 | -3.48% | 45,979,200 |
| Jul 6, 2026 | 6,130.00 | 6,147.00 | 5,866.00 | 5,979.00 | 5,979.00 | -3.08% | 33,669,700 |
| Jul 3, 2026 | 6,000.00 | 6,169.00 | 5,831.00 | 6,169.00 | 6,169.00 | -0.42% | 52,377,700 |
| Jul 2, 2026 | 5,757.00 | 6,266.00 | 5,741.00 | 6,195.00 | 6,195.00 | 3.25% | 73,627,900 |
| Jul 1, 2026 | 6,089.00 | 6,239.00 | 5,975.00 | 6,000.00 | 6,000.00 | 0.62% | 40,040,700 |
| Jun 30, 2026 | 5,968.00 | 6,047.00 | 5,711.00 | 5,963.00 | 5,963.00 | 1.17% | 59,812,900 |
| Jun 29, 2026 | 6,320.00 | 6,322.00 | 5,828.00 | 5,894.00 | 5,894.00 | -5.33% | 61,184,900 |
| Jun 26, 2026 | 6,412.00 | 6,489.00 | 6,114.00 | 6,226.00 | 6,226.00 | -12.53% | 71,837,400 |
| Jun 25, 2026 | 6,797.00 | 7,188.00 | 6,401.00 | 7,118.00 | 7,118.00 | 7.90% | 83,407,000 |
| Jun 24, 2026 | 6,521.00 | 6,723.00 | 6,356.00 | 6,597.00 | 6,597.00 | 1.29% | 45,870,800 |
| Jun 23, 2026 | 6,944.00 | 6,977.00 | 6,500.00 | 6,513.00 | 6,513.00 | -10.09% | 52,827,500 |
| Jun 22, 2026 | 7,300.00 | 7,394.00 | 7,104.00 | 7,244.00 | 7,244.00 | 1.87% | 44,993,100 |
| Jun 19, 2026 | 7,339.00 | 7,562.00 | 7,087.00 | 7,111.00 | 7,111.00 | -1.08% | 79,507,100 |
| Jun 18, 2026 | 7,128.00 | 7,294.00 | 7,051.00 | 7,189.00 | 7,189.00 | 4.49% | 64,308,700 |
| Jun 17, 2026 | 6,920.00 | 6,948.00 | 6,730.00 | 6,880.00 | 6,880.00 | -3.13% | 48,833,800 |
| Jun 16, 2026 | 7,150.00 | 7,188.00 | 6,854.00 | 7,102.00 | 7,102.00 | -0.52% | 61,595,400 |
| Jun 15, 2026 | 7,108.00 | 7,327.00 | 7,010.00 | 7,139.00 | 7,139.00 | 10.31% | 71,003,100 |
| Jun 12, 2026 | 6,650.00 | 6,797.00 | 6,373.00 | 6,472.00 | 6,472.00 | 1.54% | 75,320,600 |
| Jun 11, 2026 | 6,066.00 | 6,529.00 | 5,977.00 | 6,374.00 | 6,374.00 | -1.35% | 65,531,700 |
| Jun 10, 2026 | 6,714.00 | 6,730.00 | 6,315.00 | 6,461.00 | 6,461.00 | -8.33% | 65,333,800 |
| Jun 9, 2026 | 7,150.00 | 7,175.00 | 6,691.00 | 7,048.00 | 7,048.00 | 1.03% | 67,342,100 |
| Jun 8, 2026 | 6,676.00 | 7,022.00 | 6,641.00 | 6,976.00 | 6,976.00 | -6.06% | 64,167,800 |
| Jun 5, 2026 | 7,140.00 | 7,583.00 | 7,105.00 | 7,426.00 | 7,426.00 | 0.66% | 62,899,400 |
| Jun 4, 2026 | 8,001.00 | 8,099.00 | 7,363.00 | 7,377.00 | 7,377.00 | -11.28% | 76,525,600 |