SoftBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	14.98	15.04	14.95	15.03	15.03	0.94%	50,116
Jun 25, 2025	14.95	15.37	14.85	14.89	14.89	-1.65%	43,596
Jun 24, 2025	15.54	15.54	14.89	15.14	15.14	1.90%	47,144
Jun 23, 2025	14.85	15.00	14.79	14.86	14.86	0.05%	62,621
Jun 20, 2025	14.89	14.90	14.84	14.85	14.85	-0.93%	37,808
Jun 18, 2025	14.79	15.03	14.79	14.99	14.99	-1.32%	43,477
Jun 17, 2025	15.30	15.30	15.19	15.19	15.19	-0.52%	51,688
Jun 16, 2025	15.42	15.42	15.25	15.27	15.27	0.33%	47,711
Jun 13, 2025	14.66	15.51	14.66	15.22	15.22	-0.39%	42,804
Jun 12, 2025	15.54	15.54	15.20	15.28	15.28	1.06%	41,637
Jun 11, 2025	15.13	15.15	15.07	15.12	15.12	-0.07%	42,653
Jun 10, 2025	15.54	15.54	15.12	15.13	15.13	-0.59%	57,001
Jun 9, 2025	15.54	15.54	15.15	15.22	15.22	0.20%	63,269
Jun 6, 2025	15.52	15.52	14.84	15.19	15.19	-0.33%	38,350
Jun 5, 2025	14.69	15.54	14.69	15.24	15.24	-0.72%	63,509
Jun 4, 2025	15.25	15.36	15.25	15.35	15.35	0.72%	35,690
Jun 3, 2025	15.54	15.54	15.23	15.24	15.24	-1.36%	48,787
Jun 2, 2025	14.81	15.86	14.81	15.45	15.45	0.52%	51,409
May 30, 2025	15.30	15.46	15.24	15.37	15.37	-0.32%	36,303
May 29, 2025	14.77	15.42	14.77	15.42	15.42	0.52%	47,690
May 28, 2025	15.35	15.37	15.30	15.34	15.34	-0.13%	43,835
May 27, 2025	15.86	15.86	14.77	15.36	15.36	1.92%	57,245
May 23, 2025	15.32	15.32	14.71	15.07	15.07	1.14%	27,472
May 22, 2025	15.24	15.24	14.87	14.90	14.90	-0.20%	40,175
May 21, 2025	15.57	15.57	14.92	14.93	14.93	-1.13%	39,189
May 20, 2025	15.73	15.73	15.10	15.10	15.10	-0.85%	40,649
May 19, 2025	15.15	15.23	15.13	15.23	15.23	1.60%	57,919
May 16, 2025	15.58	15.58	14.66	14.99	14.99	0.74%	69,350
May 15, 2025	15.42	15.42	14.83	14.88	14.88	0.47%	56,026
May 14, 2025	14.81	15.40	14.76	14.81	14.81	0.07%	46,063
May 13, 2025	15.00	15.00	14.66	14.80	14.80	-1.73%	47,458
May 12, 2025	15.86	15.86	15.05	15.06	15.06	-2.46%	52,452
May 9, 2025	15.52	15.55	15.38	15.44	15.44	-2.59%	37,017
May 8, 2025	15.65	16.20	15.10	15.85	15.85	2.72%	42,171
May 7, 2025	15.47	15.54	15.41	15.43	15.43	-	35,543
May 6, 2025	15.86	15.86	14.72	15.43	15.43	1.31%	41,879
May 5, 2025	14.66	15.77	14.66	15.23	15.23	0.07%	73,206
May 2, 2025	15.13	15.86	15.08	15.22	15.22	2.35%	50,482
May 1, 2025	15.28	15.28	14.77	14.87	14.87	-1.98%	36,403
Apr 30, 2025	15.70	15.70	14.52	15.17	15.17	-0.85%	65,533
Apr 29, 2025	15.33	15.35	15.23	15.30	15.30	0.26%	42,775
Apr 28, 2025	14.52	15.28	14.52	15.26	15.26	2.76%	28,141
Apr 25, 2025	14.78	15.06	14.75	14.85	14.85	-0.74%	41,049
Apr 24, 2025	14.90	15.16	14.89	14.96	14.96	-0.93%	51,489
Apr 23, 2025	15.10	15.28	15.10	15.10	15.10	-0.98%	121,589
Apr 22, 2025	15.26	15.39	14.77	15.25	15.25	0.20%	101,276
Apr 21, 2025	15.63	15.63	15.06	15.22	15.22	-0.20%	72,057
Apr 17, 2025	14.59	15.77	14.59	15.25	15.25	0.66%	70,125
Apr 16, 2025	15.16	15.17	15.10	15.15	15.15	1.47%	33,849
Apr 15, 2025	14.44	15.02	14.44	14.93	14.93	1.15%	69,084