SoftBank Group Corp. (0R15.L) LSE
3,762.12
+207.12(+5.83%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,762.12
+207.12(+5.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 3,762.12 | 3,762.12 | 3,762.12 | 3,762.12 | 3,762.12 | 9,264 |
| March 31, 2026 | 3,555 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| March 27, 2026 | 3,802 | 3,802 | 3,802 | 3,802 | 3,802 | 3,073 |
| March 26, 2026 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 7,418 |
| March 24, 2026 | 3,597 | 3,597 | 3,597 | 3,597 | 3,597 | 790 |
| March 19, 2026 | 3,623 | 3,623 | 3,623 | 3,623 | 3,623 | 364 |
| March 18, 2026 | 3,767 | 3,750 | 3,750 | 3,778.25 | 3,666 | 53,103 |
| March 17, 2026 | 3,665 | 3,665 | 3,665 | 3,665 | 3,665 | 317 |
| March 16, 2026 | 3,570 | 3,609 | 3,609 | 3,679 | 3,556 | 5,000 |
| March 13, 2026 | 3,578 | 3,578 | 3,578 | 3,578 | 3,578 | 1,100 |
| March 12, 2026 | 3,735 | 3,749.87 | 3,749.87 | 3,834 | 3,680 | 315,335 |
| March 10, 2026 | 3,630 | 3,630 | 3,630 | 3,630 | 3,630 | 281 |
| March 09, 2026 | 3,540 | 3,500 | 3,500 | 3,540 | 3,500 | 5,150 |
| March 04, 2026 | 3,840 | 3,840 | 3,840 | 3,840 | 3,840 | 392 |
| March 03, 2026 | 3,992 | 3,992 | 3,992 | 3,992 | 3,992 | 1,703 |
| March 02, 2026 | 4,010 | 4,046 | 4,046 | 4,046 | 4,010 | 2,033 |
| February 27, 2026 | 4,089 | 4,080 | 4,080 | 4,089 | 4,080 | 32,433 |
| February 25, 2026 | 4,200 | 4,200 | 4,200 | 4,200 | 4,200 | 1,465 |
| February 24, 2026 | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | 800 |
| February 20, 2026 | 4,329 | 4,329 | 0 | 4,329 | 4,329 | 5,527 |
| February 19, 2026 | 4,356 | 4,356 | 0 | 4,356 | 4,356 | 200 |
| February 18, 2026 | 4,470 | 4,323.84 | 0 | 4,470 | 4,323.84 | 1,534 |
| February 17, 2026 | 4,449 | 4,446.78 | 0 | 4,449 | 4,446.78 | 1,058 |
| February 16, 2026 | 4,688 | 4,688 | 0 | 4,688 | 4,688 | 2,628 |
| February 13, 2026 | 4,390 | 4,390 | 0 | 4,390 | 4,390 | 1,328 |
| February 12, 2026 | 4,755 | 4,817 | 0 | 4,817 | 4,755 | 2,500 |
| February 10, 2026 | 4,705 | 4,705 | 0 | 4,705 | 4,705 | 700 |
| February 06, 2026 | 3,999 | 3,999 | 0 | 3,999 | 3,999 | 8,778 |
| February 05, 2026 | 3,912 | 3,912 | 0 | 3,912 | 3,912 | 9,371 |
| February 03, 2026 | 4,300 | 4,300 | 0 | 4,300 | 4,300 | 8,780 |
| February 02, 2026 | 4,123 | 4,090 | 0 | 4,123 | 4,090 | 14,400 |
| January 30, 2026 | 4,350 | 4,350 | 0 | 4,350 | 4,350 | 88,847 |
| January 29, 2026 | 4,180 | 4,265 | 0 | 4,265 | 4,180 | 7,670 |
| January 27, 2026 | 4,111 | 4,111 | 0 | 4,111 | 4,111 | 300 |
| January 26, 2026 | 4,134 | 4,134 | 0 | 4,134 | 4,134 | 7,607 |
| January 23, 2026 | 4,274 | 4,274 | 0 | 4,274 | 4,274 | 4,200 |
| January 21, 2026 | 3,875 | 3,875 | 0 | 3,875 | 3,875 | 371 |
| January 20, 2026 | 3,851 | 3,851 | 0 | 3,851 | 3,851 | 2,706 |
| January 19, 2026 | 3,910 | 3,937.5 | 0 | 3,937.5 | 3,910 | 6,602 |
| January 16, 2026 | 4,010 | 4,010 | 0 | 4,010 | 4,010 | 17,351 |
| January 15, 2026 | 4,051 | 4,051 | 0 | 4,051 | 4,051 | 100 |
| January 14, 2026 | 4,233 | 4,233 | 0 | 4,233 | 4,233 | 400 |
| January 13, 2026 | 4,480 | 4,480 | 0 | 4,480 | 4,480 | 133,731 |
| January 09, 2026 | 4,300 | 4,300 | 0 | 4,300 | 4,300 | 200 |
| January 06, 2026 | 4,726.5 | 4,719 | 0 | 4,726.5 | 4,719 | 1,028 |
| December 30, 2025 | 4,400 | 4,400 | 0 | 4,400 | 4,400 | 2,400 |
| December 22, 2025 | 17,815 | 17,815 | 0 | 17,815 | 17,815 | 882,000 |
| December 18, 2025 | 16,135 | 16,135 | 0 | 16,135 | 16,135 | 850 |
| December 17, 2025 | 4,132.5 | 4,132.5 | 0 | 4,132.5 | 4,132.5 | 32,000 |
| December 16, 2025 | 4,136.25 | 4,136.25 | 0 | 4,136.25 | 4,136.25 | 38,000 |
| December 11, 2025 | 17,225 | 17,225 | 0 | 17,225 | 17,225 | 900 |
| December 09, 2025 | 18,800 | 18,800 | 0 | 18,800 | 18,800 | 200 |