SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	68.00	69.00	68.00	68.61	68.61	5.24%	1,579
Jun 25, 2025	65.19	65.19	65.19	65.19	65.19	-	634
Jun 24, 2025	62.84	67.90	62.84	65.19	65.19	6.87%	2,286
Jun 23, 2025	62.32	62.32	61.00	61.00	61.00	-0.05%	606
Jun 20, 2025	59.55	62.00	59.09	61.03	61.03	4.84%	1,973
Jun 18, 2025	58.21	58.21	58.21	58.21	58.21	-	4
Jun 17, 2025	57.70	60.00	57.70	58.21	58.21	-2.98%	759
Jun 16, 2025	56.60	60.00	56.60	60.00	60.00	3.83%	338
Jun 13, 2025	58.04	58.04	57.73	57.79	57.79	7.53%	40,990
Jun 12, 2025	54.94	54.94	53.74	53.74	53.74	-4.04%	777
Jun 11, 2025	56.00	56.00	56.00	56.00	56.00	7.26%	640
Jun 10, 2025	53.37	53.37	52.21	52.21	52.21	1.79%	740
Jun 9, 2025	51.10	51.29	51.10	51.29	51.29	4.52%	601
Jun 6, 2025	49.07	49.07	49.07	49.07	49.07	-	42
Jun 5, 2025	50.00	50.00	49.07	49.07	49.07	-1.96%	742
Jun 4, 2025	49.31	51.90	49.31	50.05	50.05	1.56%	1,666
Jun 3, 2025	49.28	49.28	49.28	49.28	49.28	-4.44%	818
Jun 2, 2025	52.81	52.81	51.57	51.57	51.57	-2.35%	37,255
May 30, 2025	52.81	52.81	52.81	52.81	52.81	-	89
May 29, 2025	52.76	52.81	52.76	52.81	52.81	-0.49%	454
May 28, 2025	53.07	53.07	53.07	53.07	53.07	-	16
May 27, 2025	53.07	53.07	53.07	53.07	53.07	-	657
May 23, 2025	53.07	53.07	53.07	53.07	53.07	-	181
May 22, 2025	53.07	53.07	53.07	53.07	53.07	1.09%	850
May 21, 2025	52.50	52.50	52.50	52.50	52.50	-1.04%	1,978
May 20, 2025	49.26	53.05	49.26	53.05	53.05	-4.67%	735
May 19, 2025	55.65	55.65	55.65	55.65	55.65	-	1,026
May 16, 2025	55.65	55.65	55.65	55.65	55.65	3.92%	275
May 15, 2025	53.75	53.75	53.55	53.55	53.55	-0.37%	2,213
May 14, 2025	53.75	53.75	53.75	53.75	53.75	2.30%	1,043
May 13, 2025	53.60	54.33	52.51	52.54	52.54	3.63%	713
May 12, 2025	50.70	50.70	50.70	50.70	50.70	3.34%	1,468
May 9, 2025	51.38	51.38	48.90	49.06	49.06	-2.08%	831
May 8, 2025	49.35	50.10	49.35	50.10	50.10	-1.92%	676
May 7, 2025	51.55	51.95	51.08	51.08	51.08	-2.61%	763
May 6, 2025	52.45	52.45	52.45	52.45	52.45	-0.47%	614
May 5, 2025	49.50	52.70	49.50	52.70	52.70	6.46%	463
May 2, 2025	49.50	49.50	49.50	49.50	49.50	-	216
May 1, 2025	49.50	49.50	49.50	49.50	49.50	-	38
Apr 30, 2025	49.06	49.50	49.06	49.50	49.50	1.23%	523
Apr 29, 2025	48.90	48.90	48.90	48.90	48.90	-0.16%	332
Apr 28, 2025	50.12	50.12	48.00	48.98	48.98	1.72%	2,847
Apr 25, 2025	48.31	48.31	48.15	48.15	48.15	0.84%	1,212
Apr 24, 2025	47.75	47.75	47.75	47.75	47.75	-	27,026
Apr 23, 2025	47.50	47.82	47.50	47.75	47.75	0.52%	2,698
Apr 22, 2025	47.50	47.50	46.30	47.50	47.50	-0.18%	696
Apr 21, 2025	47.59	47.59	47.59	47.59	47.59	0.33%	127
Apr 17, 2025	47.44	47.44	47.44	47.44	47.44	-	9
Apr 16, 2025	47.44	47.44	47.44	47.44	47.44	0.93%	348
Apr 15, 2025	45.75	47.80	45.75	47.00	47.00	-5.15%	16,170