SoftBank Group Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.300	2.320	2.220	2.240	2.238	197,163
2026-07-21	2.200	2.280	2.200	2.280	2.278	411,658
2026-07-20	2.140	2.180	2.140	2.180	2.178	160,988
2026-07-17	2.160	2.180	2.040	2.160	2.158	2,479,623
2026-07-16	2.360	2.380	2.320	2.360	2.358	2,048,872
2026-07-15	2.500	2.540	2.480	2.520	2.518	422,545
2026-07-14	2.420	2.560	2.420	2.540	2.538	1,152,925
2026-07-13	2.500	2.500	2.440	2.460	2.458	349,956
2026-07-10	2.480	2.540	2.440	2.460	2.458	2,511,179
2026-07-09	2.240	2.300	2.240	2.280	2.278	830,741
2026-07-08	2.300	2.320	2.240	2.240	2.238	320,638
2026-07-07	2.320	2.320	2.220	2.320	2.318	1,105,014
2026-07-06	2.320	2.360	2.280	2.360	2.358	233,582
2026-07-03	2.380	2.400	2.340	2.380	2.378	273,624
2026-07-02	2.360	2.420	2.340	2.400	2.398	1,028,130
2026-07-01	2.340	2.360	2.320	2.360	2.358	178,521
2026-06-30	2.340	2.360	2.280	2.340	2.338	1,139,571
2026-06-29	2.340	2.380	2.280	2.380	2.378	1,578,886
2026-06-26	2.480	2.500	2.400	2.480	2.478	1,717,739
2026-06-25	2.620	2.800	2.620	2.740	2.738	1,832,195
2026-06-24	2.520	2.600	2.500	2.580	2.578	900,281
2026-06-23	2.600	2.600	2.460	2.500	2.498	1,605,471
2026-06-22	2.820	2.840	2.780	2.800	2.798	608,514
2026-06-19	2.800	2.800	2.740	2.780	2.778	777,148
2026-06-18	2.700	2.820	2.700	2.820	2.818	1,636,531
2026-06-17	2.680	2.680	2.620	2.680	2.678	945,000
2026-06-16	2.720	2.800	2.700	2.780	2.778	605,572
2026-06-15	2.760	2.820	2.720	2.800	2.798	2,666,863
2026-06-12	2.560	2.620	2.520	2.580	2.578	2,390,619
2026-06-11	2.440	2.560	2.400	2.560	2.558	647,978
2026-06-10	2.520	2.520	2.440	2.480	2.478	2,212,874
2026-06-09	2.680	2.760	2.640	2.740	2.738	1,337,891
2026-06-08	2.680	2.720	2.660	2.660	2.658	1,906,639
2026-06-05	2.900	2.940	2.820	2.880	2.878	4,645,763
2026-06-04	2.920	3.000	2.860	3.000	2.998	8,000,801
2026-06-03	3.420	3.420	3.420	3.420	3.417	0
2026-06-02	3.200	3.420	3.180	3.420	3.417	3,358,883
2026-06-01	2.920	2.920	2.920	2.920	2.918	0
2026-05-29	2.900	2.920	2.860	2.920	2.918	2,781,372
2026-05-28	2.800	2.840	2.660	2.780	2.778	1,215,427
2026-05-27	2.940	2.960	2.820	2.860	2.858	3,230,057
2026-05-26	2.940	3.120	2.940	3.120	3.118	2,602,206
2026-05-25	2.760	2.820	2.720	2.800	2.798	1,583,320
2026-05-22	2.540	2.660	2.540	2.640	2.638	2,757,250
2026-05-21	2.240	2.360	2.240	2.340	2.338	4,228,897
2026-05-20	2.040	2.040	1.950	1.990	1.988	2,966,355
2026-05-19	2.120	2.140	2.060	2.100	2.098	794,021
2026-05-18	2.240	2.240	2.200	2.220	2.218	432,592
2026-05-15	2.240	2.320	2.160	2.260	2.258	1,288,448
2026-05-14	2.240	2.280	2.220	2.260	2.258	750,435
2026-05-13	2.340	2.400	2.320	2.380	2.378	1,072,076
2026-05-12	2.340	2.340	2.300	2.320	2.318	2,636,067
2026-05-11	2.300	2.320	2.240	2.260	2.258	3,148,788
2026-05-08	2.380	2.460	2.320	2.460	2.458	813,248
2026-05-07	2.440	2.560	2.440	2.540	2.538	2,239,163
2026-05-06	2.120	2.260	2.120	2.260	2.258	1,118,465
2026-05-05	2.100	2.160	2.100	2.120	2.118	398,694
2026-04-30	2.060	2.080	2.000	2.060	2.058	632,464
2026-04-29	2.040	2.080	2.000	2.000	1.998	312,838
2026-04-28	2.120	2.120	2.000	2.000	1.998	1,933,065

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0020 JPY
2026-03-30	0.0018 JPY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.