SoftBank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	52.62	52.95	52.13	52.34	-	6.06%	162,192
Aug 13, 2025	50.58	50.60	49.23	49.35	49.35	-2.43%	1,268,976
Aug 12, 2025	50.32	50.61	49.85	50.58	50.58	7.37%	1,022,796
Aug 11, 2025	47.39	47.64	47.00	47.11	47.11	-0.08%	1,092,073
Aug 8, 2025	46.72	47.40	46.70	47.15	47.15	8.77%	898,215
Aug 7, 2025	43.00	44.87	42.40	43.35	43.35	2.74%	457,638
Aug 6, 2025	41.50	42.22	41.45	42.19	42.19	5.85%	1,025,296
Aug 5, 2025	40.00	40.48	39.51	39.86	39.86	0.53%	1,071,022
Aug 4, 2025	39.70	39.79	38.73	39.65	39.65	4.65%	454,006
Aug 1, 2025	38.10	38.57	37.39	37.89	37.89	-0.68%	971,517
Jul 31, 2025	38.81	39.99	37.63	38.15	38.15	-1.09%	1,637,566
Jul 30, 2025	38.36	39.30	38.36	38.57	38.57	0.08%	683,526
Jul 29, 2025	39.59	39.80	38.51	38.54	38.54	-1.98%	622,719
Jul 28, 2025	40.19	40.20	39.07	39.32	39.32	-5.39%	439,457
Jul 25, 2025	41.00	41.67	40.70	41.56	41.56	1.39%	362,491
Jul 24, 2025	41.10	41.67	40.99	40.99	40.99	0.74%	502,956
Jul 23, 2025	40.49	40.86	40.25	40.69	40.69	5.94%	713,260
Jul 22, 2025	39.06	39.15	38.00	38.41	38.41	0.50%	1,014,045
Jul 21, 2025	37.31	38.50	37.31	38.22	38.22	1.92%	1,069,937
Jul 18, 2025	37.28	38.18	37.28	37.50	37.50	3.88%	576,174
Jul 17, 2025	36.35	36.35	35.52	36.10	36.10	1.69%	531,033
Jul 16, 2025	35.00	35.63	34.70	35.50	35.50	1.40%	687,104
Jul 15, 2025	35.75	35.75	35.00	35.01	35.01	0.57%	1,314,157
Jul 14, 2025	34.71	34.88	34.56	34.81	34.81	-2.55%	242,517
Jul 11, 2025	35.60	36.20	35.60	35.72	35.72	-2.59%	322,547
Jul 10, 2025	36.29	37.10	36.24	36.67	36.67	1.61%	180,977
Jul 9, 2025	35.98	36.33	35.61	36.09	36.09	0.31%	451,772
Jul 8, 2025	36.09	36.29	35.68	35.98	35.98	1.67%	335,819
Jul 7, 2025	36.74	36.87	35.30	35.39	35.39	-4.35%	901,517
Jul 3, 2025	36.74	37.25	36.55	37.00	37.00	0.19%	406,563
Jul 2, 2025	37.15	37.39	36.49	36.93	36.93	0.63%	929,570
Jul 1, 2025	36.81	37.76	36.65	36.70	36.70	0.74%	1,144,672
Jun 30, 2025	36.87	36.87	36.01	36.43	36.43	3.32%	659,434
Jun 27, 2025	34.54	35.54	34.51	35.26	35.26	2.56%	934,872
Jun 26, 2025	33.68	34.49	33.51	34.38	34.38	6.77%	1,489,039
Jun 25, 2025	32.21	32.30	31.69	32.20	32.20	-2.08%	641,839
Jun 24, 2025	32.23	32.95	32.23	32.89	32.89	5.88%	1,207,988
Jun 23, 2025	30.18	31.07	30.09	31.06	31.06	2.35%	373,721
Jun 20, 2025	31.00	31.18	30.23	30.35	30.35	1.80%	624,460
Jun 18, 2025	29.99	30.30	29.52	29.81	29.81	0.40%	432,454
Jun 17, 2025	29.72	30.23	29.60	29.69	29.69	-0.13%	799,554
Jun 16, 2025	29.50	30.00	29.25	29.73	29.73	3.77%	446,495
Jun 13, 2025	28.92	28.99	28.40	28.65	28.65	2.43%	2,011,052
Jun 12, 2025	27.77	28.20	27.72	27.97	27.97	1.27%	591,651
Jun 11, 2025	27.54	28.18	27.54	27.62	27.62	0.51%	518,383
Jun 10, 2025	27.65	27.65	27.07	27.48	27.48	1.57%	554,247
Jun 9, 2025	26.75	27.19	26.41	27.06	27.06	4.87%	969,868
Jun 6, 2025	25.34	25.99	25.34	25.80	25.80	0.62%	404,487
Jun 5, 2025	25.65	26.13	25.43	25.64	25.64	-1.12%	563,200
Jun 4, 2025	25.65	26.09	25.53	25.93	25.93	-0.27%	418,449