SoftBank Group Corp (SFTBY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	17.86	18.00	17.32	17.60	-0.73%	1,512,500
2026-08-06	17.50	18.42	17.38	17.73	-2.26%	9,942,900
2026-08-05	18.75	18.75	17.85	18.14	+1.74%	5,464,600
2026-08-04	16.83	18.04	16.72	17.83	+7.47%	5,400,300
2026-08-03	16.55	16.75	16.12	16.59	+7.23%	12,427,900
2026-07-31	15.47	16.69	15.46	15.47	+0.20%	3,912,021
2026-07-30	15.44	16.50	14.84	15.44	+8.89%	5,882,018
2026-07-29	14.18	15.29	14.08	14.18	-8.87%	6,033,787
2026-07-28	15.46	15.76	14.95	15.56	-4.31%	5,007,200
2026-07-27	16.34	16.50	15.78	16.26	-0.43%	8,124,100
2026-07-24	16.33	17.01	16.31	16.33	-6.95%	7,917,313
2026-07-23	17.55	17.85	17.28	17.55	-0.68%	1,484,686
2026-07-22	17.67	17.96	17.20	17.67	-2.70%	1,832,298
2026-07-21	17.77	18.36	17.58	18.16	+6.20%	2,111,600
2026-07-20	17.62	17.73	17.00	17.10	-1.38%	2,522,400
2026-07-17	16.56	17.70	16.11	17.34	-2.36%	5,336,400
2026-07-16	18.18	18.26	17.42	17.76	-6.18%	4,239,800
2026-07-15	19.60	19.62	18.49	18.93	-1.15%	3,463,200
2026-07-14	20.58	20.60	18.95	19.15	+1.59%	8,291,400
2026-07-13	19.50	19.67	18.52	18.85	-3.28%	4,169,000
2026-07-10	19.49	19.66	19.00	19.49	+4.06%	2,770,316
2026-07-09	18.73	19.02	18.00	18.73	+3.20%	4,746,474
2026-07-08	17.59	18.27	17.54	18.15	+4.13%	1,927,900
2026-07-07	17.70	17.87	17.11	17.43	-6.44%	2,797,700
2026-07-06	18.56	18.86	18.50	18.63	+0.98%	2,810,800
2026-07-02	19.35	19.88	18.14	18.45	+4.18%	4,846,100
2026-07-01	18.06	18.27	17.69	17.71	-5.90%	5,265,300
2026-06-30	18.39	19.05	18.27	18.82	-1.26%	4,130,000
2026-06-29	18.34	19.33	17.85	19.06	-3.30%	10,205,400
2026-06-26	19.20	19.99	18.75	19.71	-5.60%	6,104,200
2026-06-25	21.80	21.96	20.32	20.88	+3.98%	2,942,600
2026-06-24	20.45	20.64	19.88	20.08	-1.33%	7,026,700
2026-06-23	19.64	20.60	19.31	20.35	-8.46%	7,455,100
2026-06-22	22.81	22.90	22.10	22.23	-5.04%	5,437,300
2026-06-18	22.47	23.68	22.46	23.41	+7.09%	8,181,600
2026-06-17	21.63	23.07	21.55	21.86	-0.18%	5,838,500
2026-06-16	22.02	22.73	21.90	21.90	-5.07%	3,970,300
2026-06-15	23.07	23.55	21.92	23.07	+5.29%	2,319,482
2026-06-12	20.57	22.06	20.47	21.91	+0.74%	4,146,600
2026-06-11	19.73	22.00	19.70	21.75	+10.69%	1,831,100
2026-06-10	19.76	20.59	19.54	19.65	-3.82%	1,804,400
2026-06-09	22.25	22.25	19.82	20.43	-9.80%	3,475,200
2026-06-08	22.58	23.27	22.35	22.65	+4.57%	2,267,400
2026-06-05	21.66	23.00	21.21	21.66	-8.34%	3,664,275
2026-06-04	23.63	23.79	22.60	23.63	-9.81%	3,587,703
2026-06-03	26.20	26.55	24.76	26.20	-4.31%	2,880,133
2026-06-02	27.08	27.67	26.65	27.38	-4.53%	1,909,600
2026-06-01	27.02	28.97	26.69	28.68	+21.27%	4,822,900
2026-05-29	23.73	23.82	23.25	23.65	-2.35%	1,429,900
2026-05-28	22.64	24.74	22.50	24.22	+6.04%	2,191,300
2026-05-27	23.19	23.19	22.18	22.84	-7.61%	2,665,900
2026-05-26	24.85	25.00	23.70	24.72	+17.16%	3,440,800
2026-05-22	20.91	21.60	20.88	21.10	+4.51%	2,883,400
2026-05-21	19.00	20.49	19.00	20.19	+13.75%	3,387,700
2026-05-20	16.20	18.48	16.08	17.75	+2.84%	5,203,200
2026-05-19	16.76	17.55	16.54	17.26	-4.64%	2,003,800
2026-05-18	18.12	18.16	17.45	18.10	+1.69%	2,231,700
2026-05-15	17.80	18.48	17.76	17.80	-3.73%	2,618,970
2026-05-14	18.49	18.50	18.09	18.49	-5.90%	1,562,455
2026-05-13	19.77	19.78	19.03	19.65	+6.04%	1,821,700
2026-05-12	18.54	18.93	17.99	18.53	-1.01%	2,470,100
2026-05-11	18.49	18.74	18.29	18.72	-7.10%	2,185,200
2026-05-08	19.50	20.19	19.28	20.15	+4.84%	2,264,900
2026-05-07	19.85	20.00	19.15	19.22	-3.37%	3,608,500
2026-05-06	18.84	19.99	18.70	19.89	+8.69%	2,451,400
2026-05-05	18.02	18.50	18.02	18.30	+1.55%	2,438,200
2026-05-04	17.55	18.25	17.55	18.02	+1.58%	2,421,000
2026-05-01	16.84	17.78	16.84	17.74	+4.35%	2,107,800
2026-04-30	16.50	17.00	16.33	17.00	+6.25%	1,561,500
2026-04-29	16.00	16.16	15.63	16.00	+1.59%	1,450,100
2026-04-28	15.80	16.18	15.57	15.75	-12.11%	5,537,100
2026-04-27	18.35	18.53	17.45	17.92	-7.44%	2,002,100
2026-04-24	19.25	19.38	18.85	19.36	+7.26%	2,702,400
2026-04-23	18.40	18.63	17.76	18.05	-1.80%	2,330,100
2026-04-22	17.61	18.39	17.48	18.38	+13.46%	3,057,600
2026-04-21	16.00	16.30	15.76	16.20	+6.30%	4,485,100
2026-04-20	15.24	15.25	15.00	15.24	+3.39%	1,682,200
2026-04-17	14.80	14.84	14.58	14.74	-0.87%	2,040,600
2026-04-16	14.65	14.90	14.41	14.87	+5.69%	2,550,400
2026-04-15	13.85	14.19	13.81	14.07	+1.22%	1,893,700
2026-04-14	13.50	13.94	13.49	13.90	+11.92%	4,168,500
2026-04-13	11.82	12.43	11.60	12.42	+5.08%	3,492,900
2026-04-10	12.05	12.05	11.68	11.82	-0.92%	1,452,100
2026-04-09	11.94	12.02	11.61	11.93	-1.00%	1,723,000
2026-04-08	12.01	12.30	11.96	12.05	+7.97%	2,873,100
2026-04-07	11.30	11.32	10.74	11.16	-2.53%	1,554,300
2026-04-06	11.50	11.77	11.35	11.45	-0.35%	1,040,200
2026-04-02	11.24	11.70	11.08	11.49	-3.85%	2,293,300
2026-04-01	12.05	12.12	11.76	11.95	-1.16%	1,946,700
2026-03-31	11.18	12.14	11.13	12.09	+9.91%	2,594,700
2026-03-30	11.56	11.75	10.87	11.00	-3.93%	2,396,000
2026-03-27	11.80	11.99	11.12	11.45	-1.63%	1,712,400
2026-03-26	12.06	12.24	11.64	11.64	-7.98%	3,007,600
2026-03-25	11.97	12.79	11.85	12.65	+13.96%	5,898,200
2026-03-24	11.35	11.35	10.93	11.10	-3.65%	1,733,400
2026-03-23	11.51	11.78	11.30	11.52	+5.59%	1,980,100
2026-03-20	10.83	11.50	10.55	10.91	-3.28%	1,940,400
2026-03-19	11.22	11.37	10.84	11.28	-0.18%	1,020,100
2026-03-18	11.50	11.71	11.30	11.30	-0.26%	1,021,000
2026-03-17	11.33	11.40	11.21	11.33	-0.96%	1,351,400
2026-03-16	11.44	11.59	11.21	11.44	+3.81%	1,475,900
2026-03-13	11.44	11.44	11.00	11.02	-1.61%	1,573,600
2026-03-12	11.90	11.98	11.05	11.20	-6.98%	3,030,700
2026-03-11	12.38	12.38	11.86	12.04	+2.03%	1,756,700
2026-03-10	11.80	12.08	11.50	11.80	-0.67%	2,238,700
2026-03-09	11.28	12.14	11.04	11.88	+2.06%	2,399,500
2026-03-06	11.87	11.94	11.50	11.64	-2.43%	1,950,100
2026-03-05	12.66	12.66	11.51	11.93	-4.02%	2,555,800
2026-03-04	12.05	12.47	12.00	12.43	+0.24%	2,481,100
2026-03-03	12.25	12.54	11.65	12.40	-3.95%	3,354,000
2026-03-02	12.51	13.01	12.50	12.91	-1.15%	900,000
2026-02-27	12.95	13.29	12.86	13.06	-0.91%	1,643,400
2026-02-26	13.35	13.65	12.95	13.18	+0.38%	2,085,500
2026-02-25	13.28	13.31	13.10	13.13	-4.99%	2,774,100
2026-02-24	13.37	13.85	13.09	13.82	+3.37%	1,744,500
2026-02-23	13.65	13.99	12.25	13.37	-3.54%	3,607,200
2026-02-20	13.93	14.09	13.78	13.86	-3.14%	1,676,100
2026-02-19	14.10	14.32	13.91	14.31	+0.77%	1,115,300
2026-02-18	14.35	14.39	14.08	14.20	-2.14%	1,487,100
2026-02-17	14.75	14.75	14.25	14.51	-0.62%	1,644,900
2026-02-13	14.43	14.83	14.29	14.60	-6.65%	2,938,200
2026-02-12	16.55	16.80	14.20	15.64	-1.94%	2,366,300
2026-02-11	15.66	16.24	15.44	15.95	+3.50%	3,315,400
2026-02-10	15.25	15.63	15.09	15.41	+5.62%	1,538,200
2026-02-09	13.48	14.93	13.45	14.59	+5.34%	5,463,200
2026-02-06	13.00	14.09	12.83	13.85	+7.20%	3,521,200
2026-02-05	12.50	13.10	12.40	12.92	-2.86%	3,274,900
2026-02-04	13.58	13.75	13.09	13.30	+0.30%	1,266,900
2026-02-03	13.67	13.76	12.66	13.26	-2.36%	4,599,100
2026-02-02	13.42	13.89	13.40	13.58	-1.67%	2,084,400
2026-01-30	13.72	14.00	13.70	13.81	-3.29%	1,216,900
2026-01-29	13.60	14.35	13.26	14.28	+7.37%	3,367,400
2026-01-28	13.71	13.77	13.23	13.30	+1.60%	3,032,400
2026-01-27	13.23	13.40	12.95	13.09	-0.61%	1,886,100
2026-01-26	13.12	13.27	13.00	13.17	-0.15%	1,819,600
2026-01-23	13.50	13.50	13.06	13.19	-3.93%	2,042,000
2026-01-22	13.85	14.20	13.65	13.73	+9.14%	2,320,800
2026-01-21	12.18	13.00	12.12	12.58	+4.75%	4,810,000
2026-01-20	12.00	12.17	11.91	12.01	-4.30%	2,819,300
2026-01-16	12.65	12.74	12.46	12.55	-1.10%	2,226,900
2026-01-15	13.10	13.15	12.68	12.69	-4.08%	1,808,600
2026-01-14	13.40	13.50	13.06	13.23	-3.43%	2,179,300
2026-01-13	14.23	14.24	13.56	13.70	-3.59%	3,715,300
2026-01-12	14.22	14.55	14.07	14.21	+0.78%	2,184,600
2026-01-09	13.62	14.55	13.60	14.10	+1.44%	2,213,200
2026-01-08	13.80	14.15	13.68	13.90	—	1,302,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+42.26%). Worst month: Jun (-34.38%). Based on 1 year of daily data (2026–2026).

Jan-0.65%
Feb-3.83%
Mar-6.35%
Apr+42.26%
May+33.31%
Jun-34.38%
Jul-12.64%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is SoftBank Group Corp's (SFTBY) latest close?

17.60 on 2026-08-07, from the Closelook data lake's daily price record.

What is SFTBY's 52-week high and low?

28.97 high and 10.55 low over the trailing 52 weeks, as of 2026-08-07.

What is SoftBank Group Corp's strongest and weakest month historically?

Historically, SFTBY's strongest calendar month has been Apr (average +42.26%) and its weakest Jun (average -34.38%), based on 1 year of daily data (2026–2026).

How many years of seasonality does this cover?

1 year (2026–2026), computed from 146 daily bars in the Closelook data lake.