Skip to main content
SoftBank Group Corp. (TYO:9984)
Japan flag Japan · Delayed Price · Currency is JPY
4,089.00
-109.00 (-2.60%)
At close: Feb 27, 2026

SoftBank Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264,080.004,114.004,030.004,089.004,089.00-2.60%41,898,300
Feb 26, 20264,143.004,269.004,122.004,198.004,198.003.99%34,697,500
Feb 25, 20264,200.004,230.004,037.004,037.004,037.00-1.44%39,083,100
Feb 24, 20264,150.004,174.004,074.004,096.004,096.00-5.38%33,697,200
Feb 20, 20264,389.004,406.004,257.004,329.004,329.00-2.50%29,922,000
Feb 19, 20264,356.004,555.004,291.004,440.004,440.002.64%53,224,200
Feb 18, 20264,470.004,474.004,317.004,326.004,326.00-2.76%29,825,000
Feb 17, 20264,700.004,702.004,373.004,449.004,449.00-5.10%46,194,900
Feb 16, 20264,409.004,734.004,378.004,688.004,688.006.79%61,481,900
Feb 13, 20264,747.004,886.004,382.004,390.004,390.00-8.86%75,769,800
Feb 12, 20264,755.004,954.004,715.004,817.004,817.002.38%72,447,700
Feb 10, 20264,505.004,759.004,468.004,705.004,705.0010.68%80,120,100
Feb 9, 20264,340.004,346.004,223.004,251.004,251.006.30%59,539,600
Feb 6, 20263,873.004,033.003,790.003,999.003,999.002.22%50,504,700
Feb 5, 20263,997.004,043.003,895.003,912.003,912.00-7.01%50,584,100
Feb 4, 20264,220.004,339.004,159.004,207.004,207.00-2.16%41,075,700
Feb 3, 20264,220.004,317.004,166.004,300.004,300.005.13%39,106,600
Feb 2, 20264,123.004,270.004,068.004,090.004,090.00-3.83%51,854,000
Jan 30, 20264,377.004,495.004,211.004,253.004,253.00-0.28%67,222,700
Jan 29, 20264,180.004,355.004,049.004,265.004,265.001.52%65,280,700
Jan 28, 20264,051.004,408.004,011.004,201.004,201.003.70%86,639,900
Jan 27, 20264,111.004,126.004,043.004,051.004,051.00-0.34%30,045,500
Jan 26, 20264,134.004,153.003,995.004,065.004,065.00-4.89%53,816,300
Jan 23, 20264,325.004,327.004,110.004,274.004,274.00-1.18%68,150,900
Jan 22, 20264,010.004,394.003,896.004,325.004,325.0011.61%111,917,900
Jan 21, 20263,735.003,935.003,730.003,875.003,875.000.62%42,997,200
Jan 20, 20264,022.004,029.003,841.003,851.003,851.00-3.29%44,155,500
Jan 19, 20263,910.003,999.003,871.003,982.003,982.00-0.70%32,598,800
Jan 16, 20264,080.004,133.004,010.004,010.004,010.00-1.01%35,301,000
Jan 15, 20264,150.004,177.004,014.004,051.004,051.00-4.93%51,883,200
Jan 14, 20264,443.004,444.004,180.004,261.004,261.00-4.18%55,614,200
Jan 13, 20264,500.004,571.004,382.004,447.004,447.004.32%62,883,200
Jan 9, 20264,300.004,338.004,205.004,263.004,263.00-0.86%46,487,100
Jan 8, 20264,600.004,606.004,300.004,300.004,300.00-7.59%56,546,700
Jan 7, 20264,630.004,715.004,587.004,653.004,653.00-1.40%43,483,900
Jan 6, 20264,690.004,735.004,531.004,719.004,719.002.25%53,943,700
Jan 5, 20264,520.004,709.004,511.004,615.004,615.004.89%58,293,600
Dec 30, 20254,404.004,500.004,332.004,400.004,400.00-1.90%48,660,800
Dec 29, 20254,475.004,544.004,332.004,485.004,485.000.79%52,884,600
Dec 26, 20254,402.504,500.004,385.004,450.004,450.001.80%50,328,800
Dec 25, 20254,375.004,437.504,325.004,371.254,371.25-0.23%34,747,200
Dec 24, 20254,372.504,403.754,326.254,381.254,381.25-1.18%45,988,800
Dec 23, 20254,500.004,522.504,402.504,433.754,433.75-0.45%49,977,600
Dec 22, 20254,621.254,645.004,425.004,453.754,453.754.09%90,560,000
Dec 19, 20254,131.254,321.254,091.254,278.754,278.756.14%109,464,800
Dec 18, 20253,951.254,185.003,885.004,031.254,031.25-3.76%112,571,600
Dec 17, 20254,116.254,228.754,047.504,188.754,188.751.30%81,094,000
Dec 16, 20254,125.004,191.254,020.004,135.004,135.00-1.72%88,654,800
Dec 15, 20254,250.004,276.254,133.754,207.504,207.50-5.95%75,534,000
Dec 12, 20254,465.004,601.254,231.254,473.754,473.753.89%148,538,400
Dec 11, 20254,402.504,467.504,272.504,306.254,306.25-7.69%88,914,400
Dec 10, 20254,773.754,820.004,567.504,665.004,665.00-0.74%86,340,000
Dec 9, 20254,716.254,765.004,602.504,700.004,700.000.78%73,731,600
Dec 8, 20254,921.254,935.004,595.004,663.754,663.75-3.27%97,286,000
Dec 5, 20254,550.004,821.254,523.754,821.254,821.255.96%152,021,200
Dec 4, 20254,267.504,592.504,226.254,550.004,550.009.18%146,356,000
Dec 3, 20253,963.754,260.003,952.504,167.504,167.506.38%101,933,200
Dec 2, 20254,168.754,178.753,901.253,917.503,917.50-5.23%72,971,600
Dec 1, 20254,206.254,220.004,025.004,133.754,133.75-1.72%68,112,000
Nov 28, 20254,250.004,280.004,158.754,206.254,206.25-0.09%60,610,400
Nov 27, 20254,185.004,320.004,145.004,210.004,210.003.57%105,060,400
Nov 26, 20253,910.004,153.753,885.004,065.004,065.005.65%112,871,200
Nov 25, 20254,273.754,287.503,795.003,847.503,847.50-9.95%146,454,000
Nov 21, 20254,395.004,456.254,255.004,272.504,272.50-10.90%88,220,000
Nov 20, 20255,131.255,135.004,780.004,795.004,795.001.89%89,803,200
Nov 19, 20254,706.254,886.254,642.504,706.254,706.250.03%80,920,800
Nov 18, 20254,962.505,015.004,700.004,705.004,705.00-7.47%77,977,200
Nov 17, 20254,947.505,170.004,910.005,085.005,085.002.83%65,636,400
Nov 14, 20254,826.255,185.004,817.504,945.004,945.00-6.57%126,774,800
Nov 13, 20255,321.255,380.005,135.005,292.505,292.50-3.38%73,872,800
Nov 12, 20255,325.005,600.005,103.755,477.505,477.50-3.46%108,068,800
Nov 11, 20255,688.755,872.505,561.255,673.755,673.751.98%71,382,400
Nov 10, 20255,550.005,606.255,388.755,563.755,563.752.56%62,409,600
Nov 7, 20255,450.005,522.505,237.505,425.005,425.00-6.87%88,702,400
Nov 6, 20255,910.005,950.005,525.005,825.005,825.002.92%85,280,400
Nov 5, 20255,725.005,803.755,385.005,660.005,660.00-10.02%136,537,600
Nov 4, 20256,840.006,842.506,275.006,290.006,290.00-7.04%91,194,400
Oct 31, 20256,740.006,843.756,597.506,766.256,766.252.91%73,072,800
Oct 30, 20256,706.256,797.506,501.256,575.006,575.00-3.72%109,411,600
Oct 29, 20256,750.006,923.756,657.506,828.756,828.753.90%95,488,400
Oct 28, 20256,300.006,621.256,251.256,572.506,572.503.22%96,806,000
Oct 27, 20256,125.006,367.506,035.006,367.506,367.506.66%93,042,000
Oct 24, 20255,800.005,977.505,792.505,970.005,970.005.69%80,980,400
Oct 23, 20255,600.005,812.505,525.005,648.755,648.75-4.66%88,625,200
Oct 22, 20256,021.256,051.255,520.005,925.005,925.00-4.90%177,435,200
Oct 21, 20256,375.006,433.756,072.506,230.006,230.00-0.26%147,072,000
Oct 20, 20255,970.006,246.255,886.256,246.256,246.258.49%97,160,400
Oct 17, 20255,773.755,892.505,716.255,757.505,757.50-3.36%74,998,400
Oct 16, 20255,646.255,962.505,562.505,957.505,957.508.59%102,763,600
Oct 15, 20255,250.005,520.005,155.005,486.255,486.255.10%72,108,800
Oct 14, 20255,503.755,615.005,161.255,220.005,220.00-6.14%98,116,400
Oct 10, 20255,700.005,771.255,505.005,561.255,561.25-3.14%85,909,600
Oct 9, 20255,387.505,833.755,375.005,741.255,741.2511.43%128,417,600
Oct 8, 20255,250.005,258.755,103.755,152.505,152.50-2.00%50,547,600
Oct 7, 20255,325.005,423.755,202.505,257.505,257.501.11%57,021,200
Oct 6, 20255,150.005,222.505,050.005,200.005,200.004.10%64,418,800
Oct 3, 20254,900.005,073.754,876.254,995.004,995.003.55%61,044,400
Oct 2, 20254,775.004,846.254,720.004,823.754,823.755.78%53,968,400
Oct 1, 20254,685.004,755.004,542.504,560.004,560.00-2.38%50,050,800
Sep 30, 20254,742.504,745.004,633.754,671.254,671.25-1.86%34,797,600