SoftBank Group Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1.550 | 1.570 | 1.540 | 1.560 | 1.557 | 2,705,999 |
| 2026-01-23 | 1.580 | 1.590 | 1.550 | 1.580 | 1.577 | 684,193 |
| 2026-01-22 | 1.580 | 1.680 | 1.580 | 1.620 | 1.617 | 2,534,282 |
| 2026-01-21 | 1.470 | 1.480 | 1.440 | 1.460 | 1.457 | 572,291 |
| 2026-01-20 | 1.480 | 1.490 | 1.440 | 1.450 | 1.447 | 1,346,539 |
| 2026-01-19 | 1.510 | 1.510 | 1.480 | 1.510 | 1.507 | 496,658 |
| 2026-01-16 | 1.550 | 1.550 | 1.520 | 1.540 | 1.537 | 891,386 |
| 2026-01-15 | 1.550 | 1.560 | 1.520 | 1.550 | 1.547 | 904,905 |
| 2026-01-14 | 1.620 | 1.620 | 1.570 | 1.610 | 1.607 | 1,819,481 |
| 2026-01-13 | 1.670 | 1.690 | 1.650 | 1.680 | 1.677 | 1,286,119 |
| 2026-01-12 | 1.620 | 1.640 | 1.610 | 1.630 | 1.627 | 55,086 |
| 2026-01-09 | 1.640 | 1.640 | 1.600 | 1.630 | 1.627 | 1,034,757 |
| 2026-01-08 | 1.710 | 1.710 | 1.650 | 1.680 | 1.677 | 1,869,074 |
| 2026-01-07 | 1.790 | 1.810 | 1.750 | 1.810 | 1.807 | 490,796 |
| 2026-01-06 | 1.760 | 1.820 | 1.760 | 1.790 | 1.787 | 1,136,740 |
| 2026-01-05 | 1.730 | 1.790 | 1.720 | 1.780 | 1.777 | 812,212 |
| 2025-12-30 | 1.700 | 1.720 | 1.680 | 1.690 | 1.687 | 297,519 |
| 2025-12-29 | 1.680 | 1.720 | 1.680 | 1.700 | 1.697 | 612,912 |
| 2025-12-26 | 1.680 | 1.700 | 1.680 | 1.680 | 1.677 | 467,472 |
| 2025-12-25 | 1.680 | 1.680 | 1.650 | 1.660 | 1.657 | 131,844 |
| 2025-12-24 | 1.670 | 1.670 | 1.640 | 1.650 | 1.647 | 231,861 |
| 2025-12-23 | 1.690 | 1.690 | 1.670 | 1.690 | 1.687 | 800,549 |
| 2025-12-22 | 1.700 | 1.710 | 1.680 | 1.690 | 1.687 | 510,519 |
| 2025-12-19 | 1.610 | 1.680 | 1.610 | 1.660 | 1.657 | 1,834,199 |
| 2025-12-18 | 1.580 | 1.580 | 1.530 | 1.570 | 1.567 | 620,413 |
| 2025-12-17 | 1.630 | 1.630 | 1.590 | 1.620 | 1.617 | 651,212 |
| 2025-12-16 | 1.620 | 1.630 | 1.600 | 1.620 | 1.617 | 1,221,425 |
| 2025-12-15 | 1.620 | 1.640 | 1.600 | 1.630 | 1.627 | 1,960,481 |
| 2025-12-12 | 1.690 | 1.770 | 1.670 | 1.720 | 1.717 | 1,214,899 |
| 2025-12-11 | 1.700 | 1.700 | 1.660 | 1.690 | 1.687 | 1,092,602 |
| 2025-12-09 | 1.830 | 1.830 | 1.780 | 1.810 | 1.807 | 342,372 |
| 2025-12-08 | 1.820 | 1.900 | 1.800 | 1.830 | 1.826 | 45,448,690 |
| 2025-12-04 | 1.730 | 1.840 | 1.730 | 1.810 | 1.807 | 2,526,714 |
| 2025-12-03 | 1.590 | 1.670 | 1.590 | 1.630 | 1.627 | 2,762,296 |
| 2025-12-02 | 1.610 | 1.610 | 1.520 | 1.530 | 1.527 | 1,454,377 |
| 2025-12-01 | 1.650 | 1.650 | 1.610 | 1.650 | 1.647 | 263,878 |
| 2025-11-28 | 1.660 | 1.670 | 1.640 | 1.660 | 1.657 | 165,432 |
| 2025-11-27 | 1.640 | 1.670 | 1.600 | 1.660 | 1.657 | 1,872,050 |
| 2025-11-26 | 1.600 | 1.630 | 1.580 | 1.600 | 1.597 | 572,307 |
| 2025-11-25 | 1.680 | 1.700 | 1.490 | 1.550 | 1.547 | 2,249,046 |
| 2025-11-24 | 1.690 | 1.740 | 1.690 | 1.700 | 1.697 | 259,119 |
| 2025-11-21 | 1.700 | 1.740 | 1.680 | 1.690 | 1.687 | 949,530 |
| 2025-11-20 | 1.940 | 1.950 | 1.890 | 1.920 | 1.916 | 1,571,429 |
| 2025-11-19 | 1.930 | 1.950 | 1.870 | 1.890 | 1.886 | 221,836 |
| 2025-11-18 | 1.950 | 1.950 | 1.880 | 1.940 | 1.936 | 1,809,599 |
| 2025-11-17 | 2.040 | 2.120 | 2.020 | 2.100 | 2.096 | 1,140,980 |
| 2025-11-14 | 1.990 | 2.000 | 1.960 | 1.990 | 1.986 | 1,313,157 |
| 2025-11-13 | 2.120 | 2.160 | 2.060 | 2.160 | 2.156 | 1,234,397 |
← NewerPage 4 of 4 · 228 trading days
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.