SoftBank Group Corp. (SFTBF)
OTCMKTS
· Delayed Price · Currency is USD
105.54
-3.46 (-3.17%)
At close: Dec 4, 2025
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 116.00 | 116.00 | 105.54 | 105.54 | 105.54 | -3.17% | 809 |
| Dec 3, 2025 | 108.00 | 109.40 | 108.00 | 109.00 | 109.00 | 5.83% | 2,498 |
| Dec 2, 2025 | 103.00 | 103.00 | 101.04 | 103.00 | 103.00 | - | 9,440 |
| Dec 1, 2025 | 102.74 | 103.00 | 102.74 | 103.00 | 103.00 | -4.11% | 541 |
| Nov 28, 2025 | 109.35 | 109.35 | 107.40 | 107.42 | 107.42 | -1.76% | 20,639 |
| Nov 26, 2025 | 105.00 | 109.35 | 104.85 | 109.35 | 109.35 | 9.90% | 20,622 |
| Nov 25, 2025 | 97.20 | 100.56 | 96.25 | 99.50 | 99.50 | -11.16% | 10,980 |
| Nov 24, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.53% | 656 |
| Nov 21, 2025 | 114.00 | 114.47 | 105.61 | 112.60 | 112.60 | -3.76% | 2,810 |
| Nov 20, 2025 | 120.95 | 121.00 | 116.01 | 117.00 | 117.00 | -4.13% | 1,405 |
| Nov 19, 2025 | 122.55 | 122.55 | 122.04 | 122.04 | 122.04 | 1.71% | 2,349 |
| Nov 18, 2025 | 119.75 | 122.00 | 118.76 | 119.99 | 119.99 | -10.68% | 3,031 |
| Nov 17, 2025 | 129.90 | 134.34 | 129.90 | 134.34 | 134.34 | 4.35% | 876 |
| Nov 14, 2025 | 125.00 | 129.70 | 123.27 | 128.74 | 128.74 | 1.06% | 6,007 |
| Nov 13, 2025 | 135.50 | 135.50 | 127.39 | 127.39 | 127.39 | -10.13% | 5,113 |
| Nov 12, 2025 | 144.65 | 144.65 | 141.63 | 141.75 | 141.75 | -3.39% | 5,068 |
| Nov 11, 2025 | 150.00 | 150.00 | 144.36 | 146.72 | 146.72 | -2.18% | 1,650 |
| Nov 10, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 6.72% | 277 |
| Nov 7, 2025 | 136.14 | 140.56 | 133.26 | 140.56 | 140.56 | -2.09% | 3,823 |
| Nov 6, 2025 | 150.00 | 150.00 | 142.72 | 143.56 | 143.56 | -5.46% | 3,116 |
| Nov 5, 2025 | 144.77 | 155.25 | 144.77 | 151.85 | 151.85 | -6.39% | 10,405 |
| Nov 4, 2025 | 162.51 | 171.59 | 155.59 | 162.21 | 162.21 | -8.28% | 2,462 |
| Nov 3, 2025 | 176.50 | 177.50 | 174.61 | 176.85 | 176.85 | 2.72% | 8,228 |
| Oct 31, 2025 | 179.00 | 179.00 | 171.53 | 172.17 | 172.17 | -1.05% | 1,819 |
| Oct 30, 2025 | 169.78 | 174.00 | 169.78 | 174.00 | 174.00 | -0.57% | 617 |
| Oct 29, 2025 | 171.48 | 180.00 | 171.48 | 175.00 | 175.00 | 0.29% | 5,490 |
| Oct 28, 2025 | 175.00 | 175.00 | 174.50 | 174.50 | 174.50 | 4.37% | 1,728 |
| Oct 27, 2025 | 162.00 | 167.20 | 162.00 | 167.20 | 167.20 | 10.66% | 1,628 |
| Oct 23, 2025 | 148.90 | 151.10 | 148.00 | 151.10 | 151.10 | -0.79% | 6,311 |
| Oct 22, 2025 | 154.38 | 154.38 | 149.70 | 152.30 | 152.30 | -7.54% | 6,368 |
| Oct 21, 2025 | 162.99 | 171.85 | 162.99 | 164.72 | 164.72 | -2.82% | 3,568 |
| Oct 20, 2025 | 162.00 | 173.80 | 162.00 | 169.50 | 169.50 | 8.92% | 2,753 |
| Oct 17, 2025 | 155.05 | 156.25 | 152.75 | 155.63 | 155.63 | 3.69% | 2,681 |
| Oct 16, 2025 | 155.75 | 162.99 | 150.08 | 150.08 | 150.08 | 3.50% | 3,410 |
| Oct 15, 2025 | 143.00 | 146.30 | 143.00 | 145.00 | 145.00 | 7.99% | 2,768 |
| Oct 14, 2025 | 143.18 | 144.35 | 130.75 | 134.27 | 134.27 | -10.05% | 2,577 |
| Oct 13, 2025 | 150.03 | 150.03 | 142.59 | 149.27 | 149.27 | 6.62% | 33,335 |
| Oct 10, 2025 | 138.25 | 149.00 | 138.25 | 140.00 | 140.00 | -6.05% | 6,515 |
| Oct 9, 2025 | 150.00 | 150.00 | 148.50 | 149.01 | 149.01 | 7.72% | 2,274 |
| Oct 8, 2025 | 137.40 | 141.15 | 129.85 | 138.33 | 138.33 | 0.68% | 1,186 |
| Oct 7, 2025 | 144.00 | 144.00 | 137.40 | 137.40 | 137.40 | -3.92% | 1,586 |
| Oct 6, 2025 | 136.00 | 144.50 | 136.00 | 143.00 | 143.00 | 9.57% | 1,420 |
| Oct 3, 2025 | 137.99 | 137.99 | 130.51 | 130.51 | 130.51 | 0.22% | 1,519 |
| Oct 2, 2025 | 126.08 | 138.67 | 126.08 | 130.22 | 130.22 | 4.59% | 19,920 |
| Oct 1, 2025 | 120.00 | 127.02 | 120.00 | 124.50 | 124.50 | -4.22% | 61,541 |
| Sep 30, 2025 | 120.00 | 129.99 | 120.00 | 129.99 | 129.99 | 2.35% | 36,412 |
| Sep 29, 2025 | 127.30 | 129.25 | 126.55 | 127.00 | 127.00 | -1.93% | 2,326 |
| Sep 25, 2025 | 129.48 | 129.50 | 129.48 | 129.50 | 129.50 | -0.38% | 480 |
| Sep 24, 2025 | 126.44 | 129.99 | 126.44 | 129.99 | 129.99 | 4.26% | 3,034 |
| Sep 23, 2025 | 120.00 | 124.68 | 120.00 | 124.68 | 124.68 | 2.90% | 1,547 |