SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 2.360 | 2.400 | 2.200 | 2.200 | 2.198 | 3,094,527 |
| 2026-04-24 | 2.260 | 2.360 | 2.240 | 2.360 | 2.358 | 1,263,417 |
| 2026-04-23 | 2.220 | 2.260 | 2.180 | 2.260 | 2.258 | 3,781,405 |
| 2026-04-22 | 2.140 | 2.180 | 2.100 | 2.140 | 2.138 | 3,289,044 |
| 2026-04-21 | 1.910 | 1.980 | 1.910 | 1.980 | 1.978 | 1,973,924 |
| 2026-04-20 | 1.790 | 1.840 | 1.790 | 1.820 | 1.819 | 1,782,932 |
| 2026-04-17 | 1.730 | 1.740 | 1.700 | 1.720 | 1.719 | 401,754 |
| 2026-04-16 | 1.800 | 1.820 | 1.760 | 1.770 | 1.769 | 5,888,688 |
| 2026-04-10 | 1.450 | 1.450 | 1.440 | 1.440 | 1.439 | 430,117 |
| 2026-04-09 | 1.430 | 1.460 | 1.420 | 1.430 | 1.429 | 338,462 |
| 2026-04-08 | 1.450 | 1.480 | 1.450 | 1.480 | 1.479 | 2,131,608 |
| 2026-04-07 | 1.390 | 1.390 | 1.360 | 1.390 | 1.389 | 652,566 |
| 2026-04-03 | 1.400 | 1.410 | 1.380 | 1.390 | 1.389 | 47,631,970 |
| 2026-04-02 | 1.460 | 1.460 | 1.390 | 1.430 | 1.429 | 1,144,301 |
| 2026-04-01 | 1.440 | 1.490 | 1.440 | 1.480 | 1.479 | 720,044 |
| 2026-03-31 | 1.430 | 1.430 | 1.390 | 1.410 | 1.409 | 483,979 |
| 2026-03-30 | 1.410 | 1.460 | 1.400 | 1.450 | 1.449 | 826,582 |
| 2026-03-27 | 1.530 | 1.570 | 1.530 | 1.550 | 1.547 | 601,092 |
| 2026-03-26 | 1.500 | 1.530 | 1.460 | 1.500 | 1.497 | 627,200 |
| 2026-03-25 | 1.470 | 1.510 | 1.450 | 1.490 | 1.487 | 1,328,012 |
| 2026-03-24 | 1.390 | 1.400 | 1.370 | 1.400 | 1.397 | 178,673 |
| 2026-03-23 | 1.380 | 1.410 | 1.360 | 1.400 | 1.397 | 809,834 |
| 2026-03-20 | 1.420 | 1.420 | 1.370 | 1.400 | 1.397 | 136,654 |
| 2026-03-19 | 1.420 | 1.440 | 1.390 | 1.420 | 1.417 | 584,922 |
| 2026-03-18 | 1.420 | 1.460 | 1.420 | 1.450 | 1.447 | 1,643,014 |
| 2026-03-17 | 1.380 | 1.410 | 1.370 | 1.380 | 1.377 | 325,092 |
| 2026-03-16 | 1.370 | 1.410 | 1.370 | 1.390 | 1.387 | 385,673 |
| 2026-03-13 | 1.390 | 1.410 | 1.370 | 1.400 | 1.397 | 2,349,626 |
| 2026-03-12 | 1.450 | 1.450 | 1.400 | 1.450 | 1.447 | 254,394 |
| 2026-03-11 | 1.490 | 1.510 | 1.460 | 1.480 | 1.477 | 381,218 |
| 2026-03-10 | 1.390 | 1.420 | 1.360 | 1.420 | 1.417 | 652,805 |
| 2026-03-09 | 1.370 | 1.400 | 1.320 | 1.400 | 1.397 | 963,928 |
| 2026-03-06 | 1.490 | 1.520 | 1.490 | 1.520 | 1.517 | 920,288 |
| 2026-03-05 | 1.470 | 1.520 | 1.450 | 1.490 | 1.487 | 1,078,439 |
| 2026-03-04 | 1.430 | 1.430 | 1.380 | 1.420 | 1.417 | 1,143,161 |
| 2026-03-02 | 1.540 | 1.560 | 1.520 | 1.550 | 1.547 | 802,846 |
| 2026-02-27 | 1.540 | 1.570 | 1.530 | 1.560 | 1.557 | 1,714,076 |
| 2026-02-26 | 1.590 | 1.610 | 1.560 | 1.600 | 1.597 | 629,964 |
| 2026-02-25 | 1.570 | 1.570 | 1.520 | 1.540 | 1.537 | 1,762,160 |
| 2026-02-24 | 1.580 | 1.580 | 1.550 | 1.570 | 1.567 | 885,739 |
| 2026-02-23 | 1.650 | 1.680 | 1.650 | 1.660 | 1.657 | 169,219 |
| 2026-02-20 | 1.640 | 1.690 | 1.620 | 1.660 | 1.657 | 742,321 |
| 2026-02-19 | 1.700 | 1.740 | 1.680 | 1.710 | 1.707 | 712,013 |
| 2026-02-18 | 1.710 | 1.710 | 1.670 | 1.680 | 1.677 | 1,138,365 |
| 2026-02-17 | 1.750 | 1.750 | 1.690 | 1.750 | 1.747 | 1,178,191 |
| 2026-02-16 | 1.750 | 1.820 | 1.740 | 1.790 | 1.787 | 829,684 |
| 2026-02-13 | 1.760 | 1.770 | 1.690 | 1.710 | 1.707 | 808,502 |
| 2026-02-12 | 1.840 | 1.880 | 1.840 | 1.880 | 1.876 | 1,054,280 |
| 2026-02-11 | 1.790 | 1.790 | 1.760 | 1.780 | 1.777 | 183,146 |
| 2026-02-10 | 1.760 | 1.800 | 1.760 | 1.770 | 1.767 | 3,377,279 |
| 2026-02-09 | 1.620 | 1.630 | 1.610 | 1.610 | 1.607 | 1,094,005 |
| 2026-02-06 | 1.530 | 1.550 | 1.520 | 1.550 | 1.547 | 984,717 |
| 2026-02-05 | 1.540 | 1.540 | 1.510 | 1.530 | 1.527 | 4,404,250 |
| 2026-02-04 | 1.660 | 1.660 | 1.600 | 1.600 | 1.597 | 5,778,806 |
| 2026-02-03 | 1.640 | 1.670 | 1.620 | 1.660 | 1.657 | 550,828 |
| 2026-02-02 | 1.630 | 1.630 | 1.570 | 1.570 | 1.567 | 487,786 |
| 2026-01-30 | 1.640 | 1.680 | 1.630 | 1.650 | 1.647 | 1,305,274 |
| 2026-01-29 | 1.600 | 1.680 | 1.600 | 1.640 | 1.637 | 2,016,664 |
| 2026-01-28 | 1.600 | 1.640 | 1.600 | 1.630 | 1.627 | 2,732,963 |
| 2026-01-27 | 1.560 | 1.570 | 1.540 | 1.570 | 1.567 | 307,993 |
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.