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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	100	101	101	104	99.01	6,898
December 03, 2025	91.96	94.5	94.5	94.5	90.17	2,381
December 02, 2025	87.17	89	89	90.47	86.17	2,843
December 01, 2025	92.04	92	92	92.25	90.16	2,050
November 28, 2025	93.36	93	93	93.5	92.11	950
November 27, 2025	91.44	95.23	95.23	96.13	91.44	2,317
November 26, 2025	89.39	91.5	91.5	93.46	88.71	6,082
November 25, 2025	86.37	87.1	87.1	87.66	82.33	10,733
November 24, 2025	95.58	98.85	98.85	99.45	94.47	4,715
November 21, 2025	93.47	96	96	96.85	90.95	15,752
November 20, 2025	106.4	98.03	98.03	108.22	97.13	3,856
November 19, 2025	104.32	106.46	106.46	108.04	103.04	1,557
November 18, 2025	105.52	103.66	103.66	106	100.8	4,440
November 17, 2025	114.22	110.06	110.06	115.38	107.52	3,269
November 14, 2025	109.98	110	110	112.46	102.42	5,666
November 13, 2025	116.64	109.5	109.5	117.62	109	10,002
November 12, 2025	123.58	122.36	122.36	124.66	121.56	2,975
November 11, 2025	135	129.34	129.34	135.48	126.98	12,715
November 10, 2025	125.74	124	124	127	123.06	3,315
November 07, 2025	121.32	120.52	120.52	122.08	114.86	14,573
November 06, 2025	132.44	125	125	132.44	125	3,296
November 05, 2025	126.8	134.88	134.88	135.98	125.88	9,233
November 04, 2025	141.1	142.66	142.66	144.3	140	5,132
November 03, 2025	151.62	154.26	154.26	154.26	151.02	4,561
October 31, 2025	151.14	151.08	151.08	154.02	149.36	2,751
October 30, 2025	148.28	147.98	147.98	149.5	145.22	2,620
October 29, 2025	153.74	154	154	156.74	151.7	2,611
October 28, 2025	147.64	151.8	151.8	155.2	147.06	7,149
October 27, 2025	142.48	143.36	143.36	144.66	142.04	3,026
October 24, 2025	134.68	136.6	136.6	137.44	133.3	2,567
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

SoftBank Group Corp. (SFT.F) FSX