SoftBank Group Corp. - SFT.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	115.28	116.34	116.34	116.58	114.02	1,146
October 02, 2025	111.24	112	112	113.16	111.02	1,483
October 01, 2025	104.7	109.66	109.66	109.9	103.6	1,661
September 30, 2025	107.72	106.94	106.94	108.52	104.86	4,066
September 29, 2025	107.68	109.5	109.5	110.5	107.68	1,150
September 26, 2025	108.8	107.48	107.35	108.82	105.94	2,206
September 25, 2025	110.96	111.96	111.83	112.02	108.86	4,789
September 24, 2025	107.08	108.46	108.33	109.84	107.08	3,111
September 23, 2025	102.7	103.58	103.46	105.52	101.96	1,150
September 22, 2025	104.04	105.52	105.4	105.52	101.44	2,596
September 19, 2025	105.6	106	105.88	106.4	103.9	973
September 18, 2025	105.1	105.3	105.18	106.88	102.98	2,407
September 17, 2025	103.7	103.02	102.9	104.3	101.3	1,713
September 16, 2025	105.1	105.94	105.82	105.98	104.34	4,670
September 15, 2025	104.48	105.4	105.28	105.42	102.42	1,680
September 12, 2025	105.04	103.98	103.98	105.82	103	3,045
September 11, 2025	102.76	103.08	103.08	104.64	102.04	11,029
September 10, 2025	93.28	96.39	96.39	96.96	93.22	3,128
September 09, 2025	88.64	89.02	89.02	89.36	86.51	1,507
September 08, 2025	91.62	92.45	92.45	92.49	91.21	627
September 05, 2025	89.46	89.77	89.77	90.59	88.2	1,456
September 04, 2025	89.27	90.8	90.8	90.85	89	3,869
September 03, 2025	84.38	84.27	84.27	85.5	82.45	3,520
September 02, 2025	87.69	87.62	87.62	89.03	85.53	3,861
September 01, 2025	89.37	89.6	89.6	90.34	89.37	1,197
August 29, 2025	93.62	92.45	92.45	95.34	91.55	4,549
August 28, 2025	92.01	94.71	94.71	94.71	92.01	4,549
August 27, 2025	89.22	89.77	89.77	89.98	88.9	1,154
August 26, 2025	89	89.85	89.85	89.91	88.07	1,320
August 25, 2025	88.78	89	89	89.66	88.42	1,277
August 22, 2025	85.59	89.43	89.43	90.41	85.52	2,888
August 21, 2025	84.94	85.8	85.8	86	83.73	11,214
August 20, 2025	86.07	85.85	85.85	87.17	83.75	9,887
August 19, 2025	93.79	91.51	91.51	94.41	90.32	5,816
August 18, 2025	97.52	98.21	98.21	99.05	96.18	9,992
August 15, 2025	95.91	95.61	95.61	96.91	94.05	5,316
August 14, 2025	89.85	90.27	90.27	90.95	89.15	4,330
August 13, 2025	85.26	83.92	83.92	86.26	83.44	3,300
August 12, 2025	83.29	86.65	86.65	87.99	83.29	5,880
August 11, 2025	80.01	81	81	82.26	80	3,384
August 08, 2025	80.79	80.71	80.71	81.49	78.92	10,939
August 07, 2025	72.76	73.85	73.85	75.3	72.76	3,011
August 06, 2025	72.02	72.45	72.45	73.01	71.15	3,440
August 05, 2025	70	69	69	70.14	68.03	2,099
August 04, 2025	67.44	69.11	69.11	69.11	67.4	1,073
August 01, 2025	67.11	65.21	65.21	67.16	64	2,681
July 31, 2025	69.7	66.7	66.7	70.04	64.84	3,904
July 30, 2025	67.29	67.4	67.4	68.19	66.47	2,761
July 29, 2025	67.26	66.55	66.55	67.95	65.6	1,330
July 28, 2025	67.43	67.3	67.3	68.13	66.45	3,032
July 25, 2025	70.4	71	71	71.14	69.18	1,535
July 24, 2025	70.08	69.69	69.69	70.72	69.51	3,716
July 23, 2025	68.43	69.49	69.49	69.72	68.08	3,887
July 22, 2025	66.28	65.6	65.6	66.89	64.45	5,080
July 21, 2025	65.01	65.77	65.77	65.88	64.22	3,167
July 18, 2025	63.48	64.24	64.24	65.04	63.44	8,186
July 17, 2025	60.94	61.77	61.77	62.44	60.94	609
July 16, 2025	60.28	61.19	61.19	61.59	59.51	1,036
July 15, 2025	60.58	60.51	60.51	60.72	60.18	1,505
July 14, 2025	60.09	59.54	59.54	60.09	58.66	3,640

SoftBank Group Corp. (SFT.F) XETRA