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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$79.91$83.266,500
2020-12-30$77.05$80.288,900
2020-12-29$77.00$80.237,700
2020-12-28$74.86$78.004,600
2020-12-24$76.10$79.293,800
2020-12-23$78.50$81.802,100
2020-12-22$79.97$83.332,700
2020-12-21$79.50$82.849,900
2020-12-18$80.50$83.883,600
2020-12-17$80.69$84.085,200
2020-12-16$77.25$80.4911,800
2020-12-15$77.65$80.912,700
2020-12-14$77.73$80.995,500
2020-12-11$76.63$79.859,300
2020-12-10$78.50$81.8038,700
2020-12-09$70.37$73.3215,100
2020-12-08$67.85$70.701,800
2020-12-07$68.40$71.2710,900
2020-12-04$70.34$73.291,200
2020-12-03$71.50$74.507,900
2020-12-02$70.96$73.941,400
2020-12-01$69.89$72.827,900
2020-11-30$69.20$72.103,900
2020-11-27$70.80$73.773,600
2020-11-25$65.48$68.232,800
2020-11-24$66.00$68.771,900
2020-11-23$64.04$66.734,600
2020-11-20$66.10$68.877,400
2020-11-19$63.94$66.622,000
2020-11-18$64.00$66.692,800
2020-11-17$64.34$67.045,200
2020-11-16$65.21$67.9510,400
2020-11-13$63.49$66.162,200
2020-11-12$63.04$65.692,600
2020-11-11$63.69$66.365,000
2020-11-10$65.61$68.3610,900
2020-11-09$64.59$67.307,900
2020-11-06$64.84$67.562,500
2020-11-05$65.54$68.291,600
2020-11-04$62.53$65.153,100
2020-11-03$62.18$64.795,900
2020-11-02$64.61$67.325,300
2020-10-30$65.00$67.732,800
2020-10-29$66.12$68.904,000
2020-10-28$65.55$68.304,600
2020-10-27$66.20$68.984,300
2020-10-26$65.00$67.735,300
2020-10-23$67.95$70.802,200
2020-10-22$67.96$70.81400
2020-10-21$67.96$70.813,000
2020-10-20$68.00$70.859,000
2020-10-19$66.84$69.653,100
2020-10-16$67.47$70.302,800
2020-10-15$66.19$68.976,300
2020-10-14$67.63$70.474,300
2020-10-13$66.28$69.061,300
2020-10-12$68.19$71.0512,700
2020-10-09$66.35$69.1411,100
2020-10-08$67.45$70.286,600
2020-10-07$65.36$68.102,300
2020-10-06$65.29$68.031,400
2020-10-05$64.46$67.1711,900
2020-10-02$61.69$64.2811,000
2020-10-01$61.31$63.88600
2020-09-30$61.96$64.566,500
2020-09-29$60.35$62.887,700
2020-09-28$59.45$61.731,600
2020-09-25$58.44$60.683,100
2020-09-24$58.29$60.527,200
2020-09-23$59.86$62.153,600
2020-09-22$60.70$63.031,400
2020-09-21$60.73$63.067,600
2020-09-18$62.28$64.672,800
2020-09-17$63.12$65.544,300
2020-09-16$64.29$66.7510,800
2020-09-15$61.39$63.74357,300
2020-09-14$60.50$62.82165,500
2020-09-11$55.96$58.102,500
2020-09-10$53.93$56.004,500
2020-09-09$54.48$56.5712,900
2020-09-08$54.26$56.3413,100
2020-09-04$58.77$61.0267,600
2020-09-03$59.61$61.894,200
2020-09-02$63.12$65.542,400
2020-09-01$61.85$64.222,600
2020-08-31$62.59$64.992,200
2020-08-28$61.05$63.394,300
2020-08-27$61.44$63.797,600
2020-08-26$63.00$65.4128,500
2020-08-25$61.72$64.0824,800
2020-08-24$60.38$62.697,900
2020-08-21$58.59$60.836,900
2020-08-20$59.59$61.874,800
2020-08-19$60.20$62.516,100
2020-08-18$58.84$61.094,300
2020-08-17$59.04$61.306,200
2020-08-14$59.20$61.473,400
2020-08-13$60.62$62.9419,500
2020-08-12$59.20$61.474,500
2020-08-11$59.27$61.545,800
2020-08-10$61.59$63.953,700
2020-08-07$61.90$64.274,000
2020-08-06$61.73$64.103,200
2020-08-05$62.45$64.8411,900
2020-08-04$65.19$67.6910,900
2020-08-03$66.00$68.5312,100
2020-07-31$64.16$66.628,200
2020-07-30$65.00$67.4914,100
2020-07-29$64.30$66.7610,400
2020-07-28$62.75$65.1517,400
2020-07-27$61.42$63.778,600
2020-07-24$60.01$62.313,500
2020-07-23$61.36$63.717,400
2020-07-22$61.94$64.317,300
2020-07-21$60.00$62.303,600
2020-07-20$59.80$62.099,300
2020-07-17$59.75$62.048,100
2020-07-16$59.50$61.7854,400
2020-07-15$60.50$62.827,400
2020-07-14$60.00$62.3043,700
2020-07-13$60.72$63.0521,200
2020-07-10$59.40$61.6826,500
2020-07-09$58.59$60.835,900
2020-07-08$57.26$59.457,600
2020-07-07$57.21$59.4014,600
2020-07-06$55.10$57.2119,700
2020-07-02$52.74$54.7612,300
2020-07-01$51.85$53.841,900
2020-06-30$50.81$52.762,900
2020-06-29$50.69$52.637,900
2020-06-26$50.63$52.578,000
2020-06-25$49.91$51.822,500
2020-06-24$49.82$51.734,300
2020-06-23$51.80$53.7810,300
2020-06-22$51.41$53.3826,200
2020-06-19$51.04$53.006,600
2020-06-18$50.88$52.838,600
2020-06-17$49.42$51.3113,500
2020-06-16$47.08$48.882,500
2020-06-15$46.17$47.9410,900
2020-06-12$46.66$48.453,900
2020-06-11$47.31$49.128,600
2020-06-10$49.75$51.6614,000
2020-06-09$49.09$50.9715,100
2020-06-08$48.87$50.7418,400
2020-06-05$48.38$50.2311,900
2020-06-04$47.46$49.2812,500
2020-06-03$47.25$49.068,800
2020-06-02$48.19$50.0431,800
2020-06-01$46.73$48.5214,600
2020-05-29$45.56$47.315,600
2020-05-28$44.48$46.1842,900
2020-05-27$43.72$45.4012,600
2020-05-26$44.17$45.866,400
2020-05-22$42.69$44.334,700
2020-05-21$41.40$42.9917,700
2020-05-20$42.13$43.743,900
2020-05-19$42.11$43.725,800
2020-05-18$43.00$44.6511,200
2020-05-15$42.30$43.928,800
2020-05-14$42.01$43.622,000
2020-05-13$42.91$44.554,100
2020-05-12$44.00$45.6910,000
2020-05-11$44.03$45.7220,100
2020-05-08$43.43$45.093,400
2020-05-07$42.61$44.2415,200
2020-05-06$42.92$44.563,500
2020-05-05$42.71$44.3510,500
2020-05-04$42.14$43.752,100
2020-05-01$42.69$44.336,500
2020-04-30$42.50$44.137,400
2020-04-29$44.55$46.267,000
2020-04-28$43.18$44.831,500
2020-04-27$42.80$44.443,600
2020-04-24$40.91$42.484,600
2020-04-23$41.20$42.786,400
2020-04-22$40.78$42.3416,600
2020-04-21$41.99$43.6097,900
2020-04-20$44.26$45.9650,000
2020-04-17$43.29$44.9533,400
2020-04-16$40.92$42.4939,100
2020-04-15$39.60$41.127,100
2020-04-14$40.46$42.0117,200
2020-04-13$37.55$38.9936,100
2020-04-09$38.85$40.3424,300
2020-04-08$37.55$38.996,600
2020-04-07$37.73$39.1815,300
2020-04-06$37.17$38.5943,600
2020-04-03$34.10$35.4117,900
2020-04-02$34.49$35.8114,500
2020-04-01$34.52$35.848,700
2020-03-31$35.68$37.056,500
2020-03-30$35.46$36.8212,900
2020-03-27$37.98$39.2220,700
2020-03-26$36.01$37.1923,000
2020-03-25$37.05$38.269,300
2020-03-24$36.30$37.4919,100
2020-03-23$30.44$31.44104,800
2020-03-20$26.50$27.3713,000
2020-03-19$26.92$27.8016,500
2020-03-18$28.56$29.4931,400
2020-03-17$34.00$35.1115,500
2020-03-16$33.75$34.8522,700
2020-03-13$37.00$38.2116,700
2020-03-12$34.20$35.3230,300
2020-03-11$40.48$41.8134,600
2020-03-10$42.31$43.7063,200
2020-03-09$40.25$41.5719,600
2020-03-06$44.65$46.1128,600
2020-03-05$46.24$47.755,400
2020-03-04$46.87$48.407,700
2020-03-03$47.00$48.5416,700
2020-03-02$47.00$48.547,000
2020-02-28$44.99$46.4626,800
2020-02-27$47.82$49.3922,800
2020-02-26$48.32$49.9046,900
2020-02-25$47.69$49.257,500
2020-02-24$48.32$49.9049,400
2020-02-21$50.50$52.1518,000
2020-02-20$49.72$51.3520,500
2020-02-19$49.79$51.4212,700
2020-02-18$48.55$50.1410,500
2020-02-14$49.55$51.1743,900
2020-02-13$50.37$52.0261,500
2020-02-12$53.26$55.0033,700
2020-02-11$52.50$54.2238,900
2020-02-10$47.25$48.8043,600
2020-02-07$46.60$48.1340,400
2020-02-06$46.49$48.01130,900
2020-02-05$41.52$42.886,200
2020-02-04$41.50$42.864,900
2020-02-03$41.50$42.8611,700
2020-01-31$40.55$41.885,700
2020-01-30$41.70$43.0714,700
2020-01-29$42.61$44.0031,500
2020-01-28$42.40$43.7913,600
2020-01-27$41.70$43.0712,900
2020-01-24$42.75$44.153,200
2020-01-23$43.88$45.321,800
2020-01-22$44.00$45.442,300
2020-01-21$44.20$45.6511,000
2020-01-17$44.25$45.702,800
2020-01-16$44.45$45.915,600
2020-01-15$45.09$46.574,300
2020-01-14$45.80$47.3012,900
2020-01-13$45.27$46.759,500
2020-01-10$44.55$46.0120,100
2020-01-09$44.01$45.4528,700
2020-01-08$42.80$44.2014,500
2020-01-07$42.24$43.6214,900
2020-01-06$42.35$43.745,300
2020-01-03$43.42$44.844,500
2020-01-02$43.75$45.189,700