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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.15	23.71	23.71	24.61	23.07	25,471
January 12, 2026	24.27	25.17	25.17	25.17	23.85	8,660
January 09, 2026	23.54	24.6	24.6	24.75	23.07	12,240
January 08, 2026	23.89	24.08	24.08	24.14	23.19	23,410
January 07, 2026	25.58	25.11	25.11	25.58	25.11	7,024
January 06, 2026	25.87	25.99	25.99	26.44	25.13	16,680
January 05, 2026	25.29	25.5	25.5	26.1	25.02	10,281
January 02, 2026	24.68	24.51	24.51	25.09	24.22	11,328
December 30, 2025	24.1	24.21	24.21	24.71	23.79	11,838
December 29, 2025	24.2	25.07	25.07	25.36	24.15	22,926
December 23, 2025	24.05	23.3	23.3	24.33	23.3	6,620
December 22, 2025	24.12	23.81	23.81	24.51	23.75	6,976
December 19, 2025	23.45	23.5	23.5	23.9	23.13	19,052
December 18, 2025	21.9	22.5	22.5	22.96	21.9	20,948
December 17, 2025	23.01	21.75	21.75	23.48	21.37	10,260
December 16, 2025	22.78	22.7	22.7	22.87	22.49	6,068
December 15, 2025	23.22	22.22	22.22	23.22	22.15	15,264
December 12, 2025	24.48	23.5	23.5	24.73	22.63	18,352
December 11, 2025	23.75	25.13	25.13	25.31	23.44	22,696
December 10, 2025	25.56	25.13	25.13	25.67	25.04	8,872
December 09, 2025	25.8	25.78	25.78	26.17	25.72	13,408
December 08, 2025	25.72	25.49	25.49	25.95	25.15	11,036
December 05, 2025	26.65	26.63	26.63	27.52	25.96	23,432
December 04, 2025	25	25.25	25.25	26	24.75	27,592
December 03, 2025	22.99	23.63	23.63	23.63	22.54	9,524
December 02, 2025	21.79	22.25	22.25	22.62	21.54	11,372
December 01, 2025	23.01	23	23	23.06	22.54	8,200
November 28, 2025	23.34	23.25	23.25	23.38	23.03	3,800
November 27, 2025	22.86	23.81	23.81	24.03	22.86	9,268
November 26, 2025	22.35	22.88	22.88	23.37	22.18	24,328
November 25, 2025	21.59	21.78	21.78	21.92	20.58	42,932
November 24, 2025	23.9	24.71	24.71	24.86	23.62	18,860
November 21, 2025	23.37	24	24	24.21	22.74	63,008
November 20, 2025	26.6	24.51	24.51	27.06	24.28	15,424
November 19, 2025	26.08	26.62	26.62	27.01	25.76	6,228
November 18, 2025	26.38	25.92	25.92	26.5	25.2	17,760
November 17, 2025	28.56	27.52	27.52	28.85	26.88	13,076
November 14, 2025	27.5	27.5	27.5	28.12	25.61	22,664
November 13, 2025	29.24	27.75	27.75	29.52	27.15	40,008
November 12, 2025	30.77	30.58	30.58	31.28	30.12	11,900
November 11, 2025	33.53	32.38	32.38	34.48	31.43	50,860
November 10, 2025	31.37	31.54	31.54	31.87	30.18	13,260
November 07, 2025	30.7	30.63	30.63	30.75	29	58,292
November 06, 2025	32.59	31.38	31.38	33.13	31.01	13,184
November 05, 2025	31.67	33.44	33.44	34.64	31.32	36,932
November 04, 2025	35.42	35.38	35.38	36.08	34.84	20,528
November 03, 2025	37.91	38.57	38.57	38.57	37.76	18,244
October 31, 2025	37.78	37.77	37.77	38.51	37.34	11,004
October 30, 2025	37.07	36.99	36.99	37.38	36.31	10,480
October 29, 2025	38.44	38.5	38.5	39.19	37.92	10,444
October 28, 2025	36.91	37.95	37.95	38.8	36.77	28,596
October 27, 2025	35.62	35.84	35.84	36.17	35.51	12,104
October 24, 2025	33.67	34.15	34.15	34.36	33.33	10,268
October 23, 2025	32	32.29	32.29	32.69	31.63	30,920
October 22, 2025	33.26	33.13	33.13	34.07	31.66	22,620
October 21, 2025	35.57	35.46	35.46	36.13	34.65	11,108
October 20, 2025	34.85	35.87	35.87	36.44	34.7	35,884
October 17, 2025	32.82	33.28	33.28	33.52	32.07	21,044
October 16, 2025	33.62	33.36	33.36	33.9	32.67	14,872
October 15, 2025	31.12	31.07	31.07	31.81	30.79	12,424

SoftBank Group Corp. (SFT.F) FSX