Skip to main content
SoftBank Group Corp. (TYO:9984)
Japan flag Japan · Delayed Price · Currency is JPY
5,268.00
-576.00 (-9.86%)
Apr 28, 2026, 3:30 PM JST

SoftBank Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,660.005,751.005,227.005,268.005,268.00-9.86%97,208,200
Apr 27, 20266,016.006,121.005,800.005,844.005,844.00-2.00%99,651,700
Apr 24, 20266,000.006,000.005,743.005,963.005,963.002.16%87,686,800
Apr 23, 20266,097.006,160.005,664.005,837.005,837.003.86%136,536,800
Apr 22, 20265,130.005,727.005,114.005,620.005,620.008.47%154,144,000
Apr 21, 20264,945.005,187.004,892.005,181.005,181.008.53%96,285,800
Apr 20, 20264,575.004,818.004,556.004,774.004,774.005.46%60,475,300
Apr 17, 20264,640.004,689.004,493.004,527.004,527.00-3.10%47,876,600
Apr 16, 20264,542.004,772.004,437.004,672.004,672.005.13%95,147,700
Apr 15, 20264,405.004,525.004,346.004,444.004,444.004.76%91,516,800
Apr 14, 20263,904.004,263.003,903.004,242.004,242.0012.70%93,692,500
Apr 13, 20263,700.003,767.003,648.003,764.003,764.00-0.37%29,819,900
Apr 10, 20263,779.003,820.003,711.003,778.003,778.000.08%46,679,400
Apr 9, 20263,822.003,823.003,640.003,775.003,775.00-1.23%45,064,100
Apr 8, 20263,775.003,854.003,721.003,822.003,822.007.21%51,785,400
Apr 7, 20263,663.003,686.003,540.003,565.003,565.00-2.28%33,623,300
Apr 6, 20263,620.003,697.003,615.003,648.003,648.001.08%28,379,500
Apr 3, 20263,666.003,676.003,555.003,609.003,609.000.14%32,539,500
Apr 2, 20263,790.003,982.003,575.003,604.003,604.00-4.25%68,824,100
Apr 1, 20263,835.003,840.003,705.003,764.003,764.005.88%49,237,100
Mar 31, 20263,500.003,683.003,482.003,555.003,555.00-3.71%47,857,500
Mar 30, 20263,700.003,718.003,562.003,692.003,692.00-6.44%65,675,000
Mar 27, 20263,802.004,010.003,768.003,946.003,940.503.24%66,029,500
Mar 26, 20264,000.004,088.003,781.003,822.003,816.670.34%70,316,200
Mar 25, 20263,636.003,860.003,635.003,809.003,803.697.90%56,598,700
Mar 24, 20263,597.003,620.003,447.003,530.003,525.080.66%35,242,200
Mar 23, 20263,433.003,553.003,365.003,507.003,502.11-1.43%43,467,400
Mar 19, 20263,623.003,647.003,539.003,558.003,553.04-5.12%35,935,700
Mar 18, 20263,669.003,780.003,657.003,750.003,744.775.81%35,075,000
Mar 17, 20263,665.003,666.003,538.003,544.003,539.06-1.80%34,192,500
Mar 16, 20263,570.003,688.003,544.003,609.003,603.970.87%34,790,800
Mar 13, 20263,540.003,616.003,529.003,578.003,573.01-4.54%41,911,500
Mar 12, 20263,783.003,836.003,675.003,748.003,742.78-3.60%40,285,000
Mar 11, 20263,795.003,990.003,787.003,888.003,882.587.05%52,919,900
Mar 10, 20263,611.003,687.003,531.003,632.003,626.942.57%47,676,800
Mar 9, 20263,534.003,598.003,436.003,541.003,536.06-9.81%58,861,800
Mar 6, 20263,797.003,953.003,780.003,926.003,920.531.60%37,036,500
Mar 5, 20263,900.004,037.003,816.003,864.003,858.614.26%45,759,900
Mar 4, 20263,895.003,917.003,605.003,706.003,700.83-7.16%59,831,100
Mar 3, 20264,106.004,162.003,975.003,992.003,986.44-1.33%37,236,900
Mar 2, 20264,010.004,103.003,962.004,046.004,040.36-1.05%33,867,000
Feb 27, 20264,080.004,114.004,030.004,089.004,083.30-2.60%41,898,300
Feb 26, 20264,143.004,269.004,122.004,198.004,192.153.99%34,697,500
Feb 25, 20264,200.004,230.004,037.004,037.004,031.37-1.44%39,083,100
Feb 24, 20264,150.004,174.004,074.004,096.004,090.29-5.38%33,697,200
Feb 20, 20264,389.004,406.004,257.004,329.004,322.97-2.50%29,922,000
Feb 19, 20264,356.004,555.004,291.004,440.004,433.812.64%53,224,200
Feb 18, 20264,470.004,474.004,317.004,326.004,319.97-2.76%29,825,000
Feb 17, 20264,700.004,702.004,373.004,449.004,442.80-5.10%46,194,900
Feb 16, 20264,409.004,734.004,378.004,688.004,681.476.79%61,481,900
Feb 13, 20264,747.004,886.004,382.004,390.004,383.88-8.86%75,769,800
Feb 12, 20264,755.004,954.004,715.004,817.004,810.292.38%72,447,700
Feb 10, 20264,505.004,759.004,468.004,705.004,698.4410.68%80,120,100
Feb 9, 20264,340.004,346.004,223.004,251.004,245.076.30%59,539,600
Feb 6, 20263,873.004,033.003,790.003,999.003,993.432.22%50,504,700
Feb 5, 20263,997.004,043.003,895.003,912.003,906.55-7.01%50,584,100
Feb 4, 20264,220.004,339.004,159.004,207.004,201.14-2.16%41,075,700
Feb 3, 20264,220.004,317.004,166.004,300.004,294.015.13%39,106,600
Feb 2, 20264,123.004,270.004,068.004,090.004,084.30-3.83%51,854,000
Jan 30, 20264,377.004,495.004,211.004,253.004,247.07-0.28%67,222,700
Jan 29, 20264,180.004,355.004,049.004,265.004,259.061.52%65,280,700
Jan 28, 20264,051.004,408.004,011.004,201.004,195.143.70%86,639,900
Jan 27, 20264,111.004,126.004,043.004,051.004,045.35-0.34%30,045,500
Jan 26, 20264,134.004,153.003,995.004,065.004,059.33-4.89%53,816,300
Jan 23, 20264,325.004,327.004,110.004,274.004,268.04-1.18%68,150,900
Jan 22, 20264,010.004,394.003,896.004,325.004,318.9711.61%111,917,900
Jan 21, 20263,735.003,935.003,730.003,875.003,869.600.62%42,997,200
Jan 20, 20264,022.004,029.003,841.003,851.003,845.63-3.29%44,155,500
Jan 19, 20263,910.003,999.003,871.003,982.003,976.45-0.70%32,598,800
Jan 16, 20264,080.004,133.004,010.004,010.004,004.41-1.01%35,301,000
Jan 15, 20264,150.004,177.004,014.004,051.004,045.35-4.93%51,883,200
Jan 14, 20264,443.004,444.004,180.004,261.004,255.06-4.18%55,614,200
Jan 13, 20264,500.004,571.004,382.004,447.004,440.804.32%62,883,200
Jan 9, 20264,300.004,338.004,205.004,263.004,257.06-0.86%46,487,100
Jan 8, 20264,600.004,606.004,300.004,300.004,294.01-7.59%56,546,700
Jan 7, 20264,630.004,715.004,587.004,653.004,646.51-1.40%43,483,900
Jan 6, 20264,690.004,735.004,531.004,719.004,712.422.25%53,943,700
Jan 5, 20264,520.004,709.004,511.004,615.004,608.574.89%58,293,600
Dec 30, 20254,404.004,500.004,332.004,400.004,393.87-1.90%48,660,800
Dec 29, 20254,475.004,544.004,332.004,485.004,478.750.79%52,884,600
Dec 26, 20254,402.504,500.004,385.004,450.004,443.801.80%50,328,800
Dec 25, 20254,375.004,437.504,325.004,371.254,365.16-0.23%34,747,200
Dec 24, 20254,372.504,403.754,326.254,381.254,375.14-1.18%45,988,800
Dec 23, 20254,500.004,522.504,402.504,433.754,427.57-0.45%49,977,600
Dec 22, 20254,621.254,645.004,425.004,453.754,447.544.09%90,560,000
Dec 19, 20254,131.254,321.254,091.254,278.754,272.796.14%109,464,800
Dec 18, 20253,951.254,185.003,885.004,031.254,025.63-3.76%112,571,600
Dec 17, 20254,116.254,228.754,047.504,188.754,182.911.30%81,094,000
Dec 16, 20254,125.004,191.254,020.004,135.004,129.24-1.72%88,654,800
Dec 15, 20254,250.004,276.254,133.754,207.504,201.64-5.95%75,534,000
Dec 12, 20254,465.004,601.254,231.254,473.754,467.513.89%148,538,400
Dec 11, 20254,402.504,467.504,272.504,306.254,300.25-7.69%88,914,400
Dec 10, 20254,773.754,820.004,567.504,665.004,658.50-0.74%86,340,000
Dec 9, 20254,716.254,765.004,602.504,700.004,693.450.78%73,731,600
Dec 8, 20254,921.254,935.004,595.004,663.754,657.25-3.27%97,286,000
Dec 5, 20254,550.004,821.254,523.754,821.254,814.535.96%152,021,200
Dec 4, 20254,267.504,592.504,226.254,550.004,543.669.18%146,356,000
Dec 3, 20253,963.754,260.003,952.504,167.504,161.696.38%101,933,200
Dec 2, 20254,168.754,178.753,901.253,917.503,912.04-5.23%72,971,600
Dec 1, 20254,206.254,220.004,025.004,133.754,127.99-1.72%68,112,000