SoftBank Group Corp. (TYO:9984)
Japan · Delayed Price · Currency is JPY 6,757.00
+718.00 (11.89%)
May 22, 2026, 3:30 PM JST
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6,700.00 | 6,881.00 | 6,614.00 | 6,757.00 | 6,757.00 | 11.89% | 103,280,800 |
| May 21, 2026 | 5,810.00 | 6,039.00 | 5,700.00 | 6,039.00 | 6,039.00 | 19.85% | 73,094,900 |
| May 20, 2026 | 5,313.00 | 5,349.00 | 4,880.00 | 5,039.00 | 5,039.00 | -6.01% | 71,784,000 |
| May 19, 2026 | 5,660.00 | 5,777.00 | 5,278.00 | 5,361.00 | 5,361.00 | -4.15% | 53,762,700 |
| May 18, 2026 | 5,445.00 | 5,720.00 | 5,430.00 | 5,593.00 | 5,593.00 | -2.65% | 48,158,000 |
| May 15, 2026 | 5,801.00 | 6,020.00 | 5,686.00 | 5,745.00 | 5,745.00 | -0.43% | 69,924,000 |
| May 14, 2026 | 6,100.00 | 6,204.00 | 5,714.00 | 5,770.00 | 5,770.00 | -4.03% | 69,800,200 |
| May 13, 2026 | 5,943.00 | 6,084.00 | 5,781.00 | 6,012.00 | 6,012.00 | 0.42% | 46,400,500 |
| May 12, 2026 | 5,935.00 | 6,008.00 | 5,812.00 | 5,987.00 | 5,987.00 | 4.25% | 57,247,600 |
| May 11, 2026 | 6,219.00 | 6,292.00 | 5,700.00 | 5,743.00 | 5,743.00 | -6.33% | 83,351,500 |
| May 8, 2026 | 6,124.00 | 6,242.00 | 6,008.00 | 6,131.00 | 6,131.00 | -4.56% | 80,654,100 |
| May 7, 2026 | 6,100.00 | 6,424.00 | 5,887.00 | 6,424.00 | 6,424.00 | 18.44% | 119,003,600 |
| May 1, 2026 | 5,278.00 | 5,466.00 | 5,249.00 | 5,424.00 | 5,424.00 | 3.93% | 72,065,400 |
| Apr 30, 2026 | 4,968.00 | 5,399.00 | 4,956.00 | 5,219.00 | 5,219.00 | -0.93% | 101,484,400 |
| Apr 28, 2026 | 5,660.00 | 5,751.00 | 5,227.00 | 5,268.00 | 5,268.00 | -9.86% | 97,208,200 |
| Apr 27, 2026 | 6,016.00 | 6,121.00 | 5,800.00 | 5,844.00 | 5,844.00 | -2.00% | 99,651,700 |
| Apr 24, 2026 | 6,000.00 | 6,000.00 | 5,743.00 | 5,963.00 | 5,963.00 | 2.16% | 87,686,800 |
| Apr 23, 2026 | 6,097.00 | 6,160.00 | 5,664.00 | 5,837.00 | 5,837.00 | 3.86% | 136,536,800 |
| Apr 22, 2026 | 5,130.00 | 5,727.00 | 5,114.00 | 5,620.00 | 5,620.00 | 8.47% | 154,144,000 |
| Apr 21, 2026 | 4,945.00 | 5,187.00 | 4,892.00 | 5,181.00 | 5,181.00 | 8.53% | 96,285,800 |
| Apr 20, 2026 | 4,575.00 | 4,818.00 | 4,556.00 | 4,774.00 | 4,774.00 | 5.46% | 60,475,300 |
| Apr 17, 2026 | 4,640.00 | 4,689.00 | 4,493.00 | 4,527.00 | 4,527.00 | -3.10% | 47,876,600 |
| Apr 16, 2026 | 4,542.00 | 4,772.00 | 4,437.00 | 4,672.00 | 4,672.00 | 5.13% | 95,147,700 |
| Apr 15, 2026 | 4,405.00 | 4,525.00 | 4,346.00 | 4,444.00 | 4,444.00 | 4.76% | 91,516,800 |
| Apr 14, 2026 | 3,904.00 | 4,263.00 | 3,903.00 | 4,242.00 | 4,242.00 | 12.70% | 93,692,500 |
| Apr 13, 2026 | 3,700.00 | 3,767.00 | 3,648.00 | 3,764.00 | 3,764.00 | -0.37% | 29,819,900 |
| Apr 10, 2026 | 3,779.00 | 3,820.00 | 3,711.00 | 3,778.00 | 3,778.00 | 0.08% | 46,679,400 |
| Apr 9, 2026 | 3,822.00 | 3,823.00 | 3,640.00 | 3,775.00 | 3,775.00 | -1.23% | 45,064,100 |
| Apr 8, 2026 | 3,775.00 | 3,854.00 | 3,721.00 | 3,822.00 | 3,822.00 | 7.21% | 51,785,400 |
| Apr 7, 2026 | 3,663.00 | 3,686.00 | 3,540.00 | 3,565.00 | 3,565.00 | -2.28% | 33,623,300 |
| Apr 6, 2026 | 3,620.00 | 3,697.00 | 3,615.00 | 3,648.00 | 3,648.00 | 1.08% | 28,379,500 |
| Apr 3, 2026 | 3,666.00 | 3,676.00 | 3,555.00 | 3,609.00 | 3,609.00 | 0.14% | 32,539,500 |
| Apr 2, 2026 | 3,790.00 | 3,982.00 | 3,575.00 | 3,604.00 | 3,604.00 | -4.25% | 68,824,100 |
| Apr 1, 2026 | 3,835.00 | 3,840.00 | 3,705.00 | 3,764.00 | 3,764.00 | 5.88% | 49,237,100 |
| Mar 31, 2026 | 3,500.00 | 3,683.00 | 3,482.00 | 3,555.00 | 3,555.00 | -3.71% | 47,857,500 |
| Mar 30, 2026 | 3,700.00 | 3,718.00 | 3,562.00 | 3,692.00 | 3,692.00 | -6.31% | 65,675,000 |
| Mar 27, 2026 | 3,802.00 | 4,010.00 | 3,768.00 | 3,946.00 | 3,940.50 | 3.24% | 66,029,500 |
| Mar 26, 2026 | 4,000.00 | 4,088.00 | 3,781.00 | 3,822.00 | 3,816.67 | 0.34% | 70,316,200 |
| Mar 25, 2026 | 3,636.00 | 3,860.00 | 3,635.00 | 3,809.00 | 3,803.69 | 7.90% | 56,598,700 |
| Mar 24, 2026 | 3,597.00 | 3,620.00 | 3,447.00 | 3,530.00 | 3,525.08 | 0.66% | 35,242,200 |
| Mar 23, 2026 | 3,433.00 | 3,553.00 | 3,365.00 | 3,507.00 | 3,502.11 | -1.43% | 43,467,400 |
| Mar 19, 2026 | 3,623.00 | 3,647.00 | 3,539.00 | 3,558.00 | 3,553.04 | -5.12% | 35,935,700 |
| Mar 18, 2026 | 3,669.00 | 3,780.00 | 3,657.00 | 3,750.00 | 3,744.77 | 5.81% | 35,075,000 |
| Mar 17, 2026 | 3,665.00 | 3,666.00 | 3,538.00 | 3,544.00 | 3,539.06 | -1.80% | 34,192,500 |
| Mar 16, 2026 | 3,570.00 | 3,688.00 | 3,544.00 | 3,609.00 | 3,603.97 | 0.87% | 34,790,800 |
| Mar 13, 2026 | 3,540.00 | 3,616.00 | 3,529.00 | 3,578.00 | 3,573.01 | -4.54% | 41,911,500 |
| Mar 12, 2026 | 3,783.00 | 3,836.00 | 3,675.00 | 3,748.00 | 3,742.78 | -3.60% | 40,285,000 |
| Mar 11, 2026 | 3,795.00 | 3,990.00 | 3,787.00 | 3,888.00 | 3,882.58 | 7.05% | 52,919,900 |
| Mar 10, 2026 | 3,611.00 | 3,687.00 | 3,531.00 | 3,632.00 | 3,626.94 | 2.57% | 47,676,800 |
| Mar 9, 2026 | 3,534.00 | 3,598.00 | 3,436.00 | 3,541.00 | 3,536.06 | -9.81% | 58,861,800 |