OTC:SFTBF | Historical Stock Price | SOFTBANK GROUP CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-11-30 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.16$3.20$8.87$24.58$68.09$188.641998-11-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2016-12-30$33.08$33.593,000
2016-12-29$32.85$33.358,200
2016-12-28$33.48$33.997,200
2016-12-27$33.49$34.002,200
2016-12-23$33.88$34.393,800
2016-12-22$33.70$34.2113,600
2016-12-21$33.67$34.181,400
2016-12-20$33.86$34.3796,200
2016-12-19$33.32$33.833,600
2016-12-16$33.13$33.6314,400
2016-12-15$33.51$34.0216,400
2016-12-14$34.01$34.5386,000
2016-12-13$33.83$34.3421,000
2016-12-12$33.71$34.2216,200
2016-12-09$34.15$34.6852,800
2016-12-08$34.42$34.9519,800
2016-12-07$32.90$33.4054,800
2016-12-06$31.00$31.4724,200
2016-12-05$30.04$30.492,600
2016-12-02$30.11$30.578,400
2016-12-01$30.08$30.535,600
2016-11-30$29.95$30.4052,800
2016-11-29$29.64$30.0919,400
2016-11-28$29.75$30.2048,600
2016-11-25$29.92$30.383,600
2016-11-23$30.97$31.443,800
2016-11-22$31.15$31.631,200
2016-11-21$30.96$31.436,400
2016-11-18$30.58$31.052,200
2016-11-17$30.95$31.422,200
2016-11-16$30.62$31.084,600
2016-11-15$30.48$30.945,000
2016-11-14$30.22$30.6812,400
2016-11-11$30.58$31.0412,600
2016-11-10$30.40$30.867,200
2016-11-09$30.65$31.1212,000
2016-11-08$31.03$31.50800
2016-11-07$30.95$31.425,400
2016-11-04$30.12$30.571,400
2016-11-03$30.30$30.761,600
2016-11-02$30.83$31.3116,000
2016-11-01$30.86$31.335,800
2016-10-31$31.31$31.792,400
2016-10-28$31.55$32.032,600
2016-10-27$31.51$32.0047,600
2016-10-26$31.44$31.921,800
2016-10-25$31.42$31.901,800
2016-10-24$31.25$31.735,200
2016-10-21$31.74$32.221,400
2016-10-20$31.92$32.403,200
2016-10-19$31.83$32.315,000
2016-10-18$31.96$32.441,400
2016-10-17$32.40$32.902,200
2016-10-14$32.31$32.804,400
2016-10-13$31.25$31.732,600
2016-10-12$31.83$32.321,800
2016-10-11$32.48$32.9816,400
2016-10-10$31.90$32.386,600
2016-10-07$31.75$32.236,000
2016-10-06$31.75$32.236,400
2016-10-05$31.91$32.396,800
2016-10-04$31.70$32.183,400
2016-10-03$31.85$32.342,000
2016-09-30$32.28$32.7722,200
2016-09-29$32.94$33.441,400
2016-09-28$32.46$32.963,800
2016-09-27$32.96$33.464,800
2016-09-26$32.79$33.29800
2016-09-23$32.90$33.403,600
2016-09-22$33.42$33.9327,200
2016-09-21$33.01$33.515,800
2016-09-20$31.48$31.965,800
2016-09-19$31.18$31.661,600
2016-09-16$31.00$31.474,800
2016-09-15$31.00$31.486,200
2016-09-14$31.52$32.001,200
2016-09-13$31.84$32.335,600
2016-09-12$33.07$33.578,600
2016-09-09$32.92$33.426,200
2016-09-08$33.40$33.918,000
2016-09-07$33.80$34.329,400
2016-09-06$33.55$34.064,400
2016-09-02$33.30$33.812,600
2016-09-01$33.11$33.62197,800
2016-08-31$32.74$33.242,400
2016-08-30$32.91$33.414,600
2016-08-29$33.33$33.839,800
2016-08-26$32.85$33.351,600
2016-08-25$33.25$33.763,600
2016-08-24$32.72$33.214,600
2016-08-23$33.50$34.013,800
2016-08-22$32.38$32.8826,600
2016-08-19$32.07$32.561,400
2016-08-18$32.28$32.773,400
2016-08-17$32.56$33.0657,400
2016-08-16$33.79$34.316,000
2016-08-15$33.44$33.9514,600
2016-08-12$31.42$31.9013,400
2016-08-11$31.80$32.2916,000
2016-08-10$30.85$31.3218,400
2016-08-09$30.25$30.7135,600
2016-08-08$29.19$29.646,400
2016-08-05$28.63$29.071,200
2016-08-04$28.88$29.327,200
2016-08-03$29.12$29.569,200
2016-08-02$29.34$29.7915,000
2016-08-01$28.62$29.0611,200
2016-07-29$27.46$27.8836,400
2016-07-28$25.88$26.279,200
2016-07-27$25.67$26.064,800
2016-07-26$25.68$26.088,400
2016-07-25$25.81$26.2016,400
2016-07-22$25.42$25.8115,600
2016-07-21$25.20$25.583,600
2016-07-20$25.70$26.099,200
2016-07-19$25.32$25.7113,800
2016-07-18$26.17$26.57102,600
2016-07-15$28.43$28.862,200
2016-07-14$28.70$29.143,200
2016-07-13$28.29$28.723,000
2016-07-12$28.50$28.934,000
2016-07-11$28.34$28.774,200
2016-07-08$27.50$27.926,200
2016-07-07$27.62$28.04600
2016-07-06$27.60$28.0232,600
2016-07-05$27.64$28.066,600
2016-07-01$27.70$28.123,600
2016-06-30$28.18$28.6111,000
2016-06-29$28.63$29.065,600
2016-06-28$27.74$28.163,600
2016-06-27$27.13$27.5412,600
2016-06-24$27.45$27.8715,600
2016-06-23$28.89$29.3317,800
2016-06-22$28.51$28.9426,800
2016-06-21$27.83$28.255,800
2016-06-20$27.56$27.981,000
2016-06-17$26.65$27.061,000
2016-06-16$26.87$27.271,000
2016-06-15$26.85$27.265,400
2016-06-14$26.57$26.971,800
2016-06-13$26.78$27.188,200
2016-06-10$27.39$27.802,000
2016-06-09$28.53$28.9661,800
2016-06-08$28.67$29.1110,800
2016-06-07$28.45$28.883,800
2016-06-06$28.71$29.1415,600
2016-06-03$27.84$28.261,600
2016-06-02$27.68$28.1110,600
2016-06-01$28.30$28.732,600
2016-05-31$27.92$28.351,000
2016-05-27$27.49$27.9111,200
2016-05-26$27.44$27.8634,000
2016-05-25$27.57$27.99153,200
2016-05-24$27.95$28.374,400
2016-05-23$27.95$28.3721,400
2016-05-20$27.56$27.983,000
2016-05-19$27.06$27.472,400
2016-05-18$27.25$27.663,800
2016-05-17$27.15$27.561,000
2016-05-16$27.00$27.414,000
2016-05-13$26.75$27.161,200
2016-05-12$28.17$28.600
2016-05-11$28.17$28.602,400
2016-05-10$27.45$27.866,600
2016-05-09$26.86$27.276,400
2016-05-06$26.61$27.021,600
2016-05-05$27.19$27.601,400
2016-05-04$26.75$27.161,800
2016-05-03$26.94$27.352,200
2016-05-02$27.36$27.786,800
2016-04-29$26.73$27.1410,200
2016-04-28$26.83$27.233,800
2016-04-27$27.82$28.246,800
2016-04-26$28.17$28.6067,200
2016-04-25$28.25$28.696,200
2016-04-22$28.38$28.811,600
2016-04-21$27.57$27.991,800
2016-04-20$27.92$28.3423,400
2016-04-19$27.72$28.144,000
2016-04-18$27.00$27.417,200
2016-04-15$27.16$27.575,800
2016-04-14$27.26$27.685,600
2016-04-13$26.82$27.229,600
2016-04-12$26.36$26.766,200
2016-04-11$26.35$26.7515,200
2016-04-08$26.38$26.782,400
2016-04-07$25.18$25.5742,000
2016-04-06$25.00$25.381,600
2016-04-05$24.45$24.825,800
2016-04-04$24.46$24.833,600
2016-04-01$24.36$24.732,600
2016-03-31$23.96$24.321,000
2016-03-30$24.47$24.842,200
2016-03-29$24.41$24.787,000
2016-03-28$23.65$23.9214,000
2016-03-24$24.71$24.999,200
2016-03-23$24.71$24.992,800
2016-03-22$25.12$25.4138,400
2016-03-21$25.06$25.352,600
2016-03-18$25.11$25.403,200
2016-03-17$25.71$26.0045,200
2016-03-16$25.71$26.018,400
2016-03-15$25.92$26.221,600
2016-03-14$25.86$26.1515,200
2016-03-11$25.83$26.131,200
2016-03-10$24.81$25.092,200
2016-03-09$25.37$25.668,800
2016-03-08$25.97$26.266,200
2016-03-07$26.04$26.3437,000
2016-03-04$25.74$26.044,800
2016-03-03$25.68$25.984,600
2016-03-02$25.21$25.492,000
2016-03-01$24.92$25.201,400
2016-02-29$24.63$24.912,400
2016-02-26$24.71$24.992,800
2016-02-25$24.56$24.849,200
2016-02-24$23.75$24.024,200
2016-02-23$22.83$23.09600
2016-02-22$22.62$22.871,800
2016-02-19$22.47$22.721,400
2016-02-18$23.00$23.263,000
2016-02-17$24.17$24.45129,800
2016-02-16$22.10$22.3572,800
2016-02-12$19.10$19.324,600
2016-02-11$20.44$20.6717,200
2016-02-10$21.25$21.495,600
2016-02-09$20.71$20.959,800
2016-02-08$21.02$21.2616,600
2016-02-05$20.95$21.195,600
2016-02-04$21.34$21.584,000
2016-02-03$21.08$21.323,000
2016-02-02$21.31$21.556,000
2016-02-01$22.50$22.765,800
2016-01-29$22.00$22.253,600
2016-01-28$21.53$21.772,600
2016-01-27$21.80$22.052,800
2016-01-26$21.55$21.8012,600
2016-01-25$20.63$20.8710,200
2016-01-22$21.37$21.615,400
2016-01-21$19.78$20.0016,000
2016-01-20$19.57$19.7950,200
2016-01-19$21.29$21.5311,800
2016-01-15$23.03$23.2932,400
2016-01-14$23.77$24.0427,600
2016-01-13$23.65$23.923,400
2016-01-12$23.62$23.896,600
2016-01-11$23.67$23.9419,800
2016-01-08$23.82$24.092,800
2016-01-07$24.21$24.4816,800
2016-01-06$24.63$24.916,200
2016-01-05$25.16$25.441,000
2016-01-04$24.90$25.187,600