SoftBank Group Corp. (TYO:9984)
Japan
· Delayed Price · Currency is JPY 19,285
+1,085 (5.96%)
At close: Dec 5, 2025
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,200.00 | 19,285.00 | 18,095.00 | 19,285.00 | 19,285.00 | 5.96% | 38,005,300 |
| Dec 4, 2025 | 17,070.00 | 18,370.00 | 16,905.00 | 18,200.00 | 18,200.00 | 9.18% | 36,589,000 |
| Dec 3, 2025 | 15,855.00 | 17,040.00 | 15,810.00 | 16,670.00 | 16,670.00 | 6.38% | 25,483,300 |
| Dec 2, 2025 | 16,675.00 | 16,715.00 | 15,605.00 | 15,670.00 | 15,670.00 | -5.23% | 18,242,900 |
| Dec 1, 2025 | 16,825.00 | 16,880.00 | 16,100.00 | 16,535.00 | 16,535.00 | -1.72% | 17,028,000 |
| Nov 28, 2025 | 17,000.00 | 17,120.00 | 16,635.00 | 16,825.00 | 16,825.00 | -0.09% | 15,152,600 |
| Nov 27, 2025 | 16,740.00 | 17,280.00 | 16,580.00 | 16,840.00 | 16,840.00 | 3.57% | 26,265,100 |
| Nov 26, 2025 | 15,640.00 | 16,615.00 | 15,540.00 | 16,260.00 | 16,260.00 | 5.65% | 28,217,800 |
| Nov 25, 2025 | 17,095.00 | 17,150.00 | 15,180.00 | 15,390.00 | 15,390.00 | -9.95% | 36,613,500 |
| Nov 21, 2025 | 17,580.00 | 17,825.00 | 17,020.00 | 17,090.00 | 17,090.00 | -10.90% | 22,055,000 |
| Nov 20, 2025 | 20,525.00 | 20,540.00 | 19,120.00 | 19,180.00 | 19,180.00 | 1.89% | 22,450,800 |
| Nov 19, 2025 | 18,825.00 | 19,545.00 | 18,570.00 | 18,825.00 | 18,825.00 | 0.03% | 20,230,200 |
| Nov 18, 2025 | 19,850.00 | 20,060.00 | 18,800.00 | 18,820.00 | 18,820.00 | -7.47% | 19,494,300 |
| Nov 17, 2025 | 19,790.00 | 20,680.00 | 19,640.00 | 20,340.00 | 20,340.00 | 2.83% | 16,409,100 |
| Nov 14, 2025 | 19,305.00 | 20,740.00 | 19,270.00 | 19,780.00 | 19,780.00 | -6.57% | 31,693,700 |
| Nov 13, 2025 | 21,285.00 | 21,520.00 | 20,540.00 | 21,170.00 | 21,170.00 | -3.38% | 18,468,200 |
| Nov 12, 2025 | 21,300.00 | 22,400.00 | 20,415.00 | 21,910.00 | 21,910.00 | -3.46% | 27,017,200 |
| Nov 11, 2025 | 22,755.00 | 23,490.00 | 22,245.00 | 22,695.00 | 22,695.00 | 1.98% | 17,845,600 |
| Nov 10, 2025 | 22,200.00 | 22,425.00 | 21,555.00 | 22,255.00 | 22,255.00 | 2.56% | 15,602,400 |
| Nov 7, 2025 | 21,800.00 | 22,090.00 | 20,950.00 | 21,700.00 | 21,700.00 | -6.87% | 22,175,600 |
| Nov 6, 2025 | 23,640.00 | 23,800.00 | 22,100.00 | 23,300.00 | 23,300.00 | 2.92% | 21,320,100 |
| Nov 5, 2025 | 22,900.00 | 23,215.00 | 21,540.00 | 22,640.00 | 22,640.00 | -10.02% | 34,134,400 |
| Nov 4, 2025 | 27,360.00 | 27,370.00 | 25,100.00 | 25,160.00 | 25,160.00 | -7.04% | 22,798,600 |
| Oct 31, 2025 | 26,960.00 | 27,375.00 | 26,390.00 | 27,065.00 | 27,065.00 | 2.91% | 18,268,200 |
| Oct 30, 2025 | 26,825.00 | 27,190.00 | 26,005.00 | 26,300.00 | 26,300.00 | -3.72% | 27,352,900 |
| Oct 29, 2025 | 27,000.00 | 27,695.00 | 26,630.00 | 27,315.00 | 27,315.00 | 3.90% | 23,872,100 |
| Oct 28, 2025 | 25,200.00 | 26,485.00 | 25,005.00 | 26,290.00 | 26,290.00 | 3.22% | 24,201,500 |
| Oct 27, 2025 | 24,500.00 | 25,470.00 | 24,140.00 | 25,470.00 | 25,470.00 | 6.66% | 23,260,500 |
| Oct 24, 2025 | 23,200.00 | 23,910.00 | 23,170.00 | 23,880.00 | 23,880.00 | 5.69% | 20,245,100 |
| Oct 23, 2025 | 22,400.00 | 23,250.00 | 22,100.00 | 22,595.00 | 22,595.00 | -4.66% | 22,156,300 |
| Oct 22, 2025 | 24,085.00 | 24,205.00 | 22,080.00 | 23,700.00 | 23,700.00 | -4.90% | 44,358,800 |
| Oct 21, 2025 | 25,500.00 | 25,735.00 | 24,290.00 | 24,920.00 | 24,920.00 | -0.26% | 36,768,000 |
| Oct 20, 2025 | 23,880.00 | 24,985.00 | 23,545.00 | 24,985.00 | 24,985.00 | 8.49% | 24,290,100 |
| Oct 17, 2025 | 23,095.00 | 23,570.00 | 22,865.00 | 23,030.00 | 23,030.00 | -3.36% | 18,749,600 |
| Oct 16, 2025 | 22,585.00 | 23,850.00 | 22,250.00 | 23,830.00 | 23,830.00 | 8.59% | 25,690,900 |
| Oct 15, 2025 | 21,000.00 | 22,080.00 | 20,620.00 | 21,945.00 | 21,945.00 | 5.10% | 18,027,200 |
| Oct 14, 2025 | 22,015.00 | 22,460.00 | 20,645.00 | 20,880.00 | 20,880.00 | -6.14% | 24,529,100 |
| Oct 10, 2025 | 22,800.00 | 23,085.00 | 22,020.00 | 22,245.00 | 22,245.00 | -3.14% | 21,477,400 |
| Oct 9, 2025 | 21,550.00 | 23,335.00 | 21,500.00 | 22,965.00 | 22,965.00 | 11.43% | 32,104,400 |
| Oct 8, 2025 | 21,000.00 | 21,035.00 | 20,415.00 | 20,610.00 | 20,610.00 | -2.00% | 12,636,900 |
| Oct 7, 2025 | 21,300.00 | 21,695.00 | 20,810.00 | 21,030.00 | 21,030.00 | 1.11% | 14,255,300 |
| Oct 6, 2025 | 20,600.00 | 20,890.00 | 20,200.00 | 20,800.00 | 20,800.00 | 4.10% | 16,104,700 |
| Oct 3, 2025 | 19,600.00 | 20,295.00 | 19,505.00 | 19,980.00 | 19,980.00 | 3.55% | 15,261,100 |
| Oct 2, 2025 | 19,100.00 | 19,385.00 | 18,880.00 | 19,295.00 | 19,295.00 | 5.78% | 13,492,100 |
| Oct 1, 2025 | 18,740.00 | 19,020.00 | 18,170.00 | 18,240.00 | 18,240.00 | -2.38% | 12,512,700 |
| Sep 30, 2025 | 18,970.00 | 18,980.00 | 18,535.00 | 18,685.00 | 18,685.00 | -1.86% | 8,699,400 |
| Sep 29, 2025 | 18,880.00 | 19,040.00 | 18,555.00 | 19,040.00 | 19,040.00 | 1.03% | 10,372,800 |
| Sep 26, 2025 | 19,580.00 | 19,770.00 | 18,755.00 | 18,845.00 | 18,823.00 | -3.75% | 16,844,200 |
| Sep 25, 2025 | 18,720.00 | 19,580.00 | 18,695.00 | 19,580.00 | 19,557.14 | 3.05% | 18,050,100 |
| Sep 24, 2025 | 18,235.00 | 19,090.00 | 18,175.00 | 19,000.00 | 18,977.82 | 5.97% | 16,381,800 |