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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	128	129.16	129.16	130.76	126.5	7,730
October 22, 2025	133.04	132.5	132.5	136.28	126.64	5,655
October 21, 2025	142.26	141.82	141.82	144.5	138.58	2,777
October 20, 2025	139.42	143.46	143.46	145.74	138.8	8,971
October 17, 2025	131.28	133.12	133.12	134.06	128.28	5,261
October 16, 2025	134.48	133.44	133.44	135.6	130.7	3,718
October 15, 2025	124.48	124.26	124.26	127.22	123.14	3,106
October 14, 2025	119.18	119.5	119.5	121.5	116.76	3,813
October 13, 2025	115.48	125.14	125.14	126.58	115.3	4,328
October 10, 2025	126	116.8	116.8	126.72	115.98	8,291
October 09, 2025	128.34	130.4	130.4	130.74	127.48	4,428
October 08, 2025	116.34	119.66	119.66	119.66	114.2	5,177
October 07, 2025	120.22	117.7	117.7	121.42	116.1	3,564
October 06, 2025	117.46	122.4	122.4	123.16	116.96	3,658
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

SoftBank Group Corp. (SFT.F) FSX