SoftBank Corp. (SOBKY)
OTCMKTS
· Delayed Price · Currency is USD
13.84
-0.15 (-1.05%)
At close: Dec 5, 2025
SoftBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.86 | 13.86 | 13.78 | 13.84 | 13.84 | -1.06% | 100,023 |
| Dec 4, 2025 | 13.61 | 14.11 | 13.61 | 13.99 | 13.99 | 1.07% | 115,718 |
| Dec 3, 2025 | 13.84 | 13.84 | 13.78 | 13.84 | 13.84 | -0.43% | 70,455 |
| Dec 2, 2025 | 14.35 | 14.35 | 13.86 | 13.90 | 13.90 | -1.21% | 162,828 |
| Dec 1, 2025 | 14.65 | 14.65 | 14.05 | 14.07 | 14.07 | -1.68% | 158,751 |
| Nov 28, 2025 | 14.84 | 14.84 | 14.19 | 14.31 | 14.31 | -0.42% | 68,882 |
| Nov 26, 2025 | 14.33 | 14.39 | 14.30 | 14.37 | 14.37 | -0.55% | 73,964 |
| Nov 25, 2025 | 14.96 | 14.96 | 14.36 | 14.45 | 14.45 | -3.40% | 125,046 |
| Nov 24, 2025 | 15.38 | 15.38 | 14.77 | 14.96 | 14.96 | -0.01% | 183,232 |
| Nov 21, 2025 | 14.82 | 15.24 | 14.80 | 14.96 | 14.96 | 4.32% | 102,186 |
| Nov 20, 2025 | 14.37 | 14.44 | 14.32 | 14.34 | 14.34 | -0.49% | 121,236 |
| Nov 19, 2025 | 14.44 | 14.46 | 14.38 | 14.41 | 14.41 | -0.03% | 73,053 |
| Nov 18, 2025 | 14.43 | 14.48 | 14.40 | 14.42 | 14.42 | -0.03% | 165,216 |
| Nov 17, 2025 | 14.84 | 14.84 | 14.37 | 14.42 | 14.42 | 0.21% | 128,663 |
| Nov 14, 2025 | 14.60 | 14.73 | 14.33 | 14.39 | 14.39 | 0.63% | 62,755 |
| Nov 13, 2025 | 14.31 | 14.33 | 14.30 | 14.30 | 14.30 | -0.90% | 117,362 |
| Nov 12, 2025 | 14.47 | 14.48 | 14.40 | 14.43 | 14.43 | -0.21% | 60,112 |
| Nov 11, 2025 | 14.87 | 14.87 | 14.40 | 14.46 | 14.46 | 0.63% | 64,530 |
| Nov 10, 2025 | 14.24 | 14.41 | 14.24 | 14.37 | 14.37 | 0.84% | 166,276 |
| Nov 7, 2025 | 14.86 | 14.86 | 14.19 | 14.25 | 14.25 | 1.64% | 81,644 |
| Nov 6, 2025 | 14.13 | 14.58 | 14.01 | 14.02 | 14.02 | -2.03% | 115,318 |
| Nov 5, 2025 | 13.79 | 15.30 | 13.79 | 14.31 | 14.31 | 1.85% | 79,694 |
| Nov 4, 2025 | 14.05 | 14.10 | 14.05 | 14.05 | 14.05 | -0.85% | 162,395 |
| Nov 3, 2025 | 14.58 | 14.58 | 14.09 | 14.17 | 14.17 | - | 117,760 |
| Oct 31, 2025 | 14.25 | 14.34 | 13.71 | 14.17 | 14.17 | 0.07% | 154,816 |
| Oct 30, 2025 | 14.37 | 14.37 | 14.15 | 14.16 | 14.16 | -0.07% | 114,539 |
| Oct 29, 2025 | 14.35 | 14.35 | 14.13 | 14.17 | 14.17 | -1.60% | 76,949 |
| Oct 28, 2025 | 14.38 | 14.44 | 14.36 | 14.40 | 14.40 | 0.35% | 69,904 |
| Oct 27, 2025 | 14.88 | 14.88 | 14.31 | 14.35 | 14.35 | 0.63% | 121,207 |
| Oct 24, 2025 | 13.71 | 14.71 | 13.71 | 14.26 | 14.26 | -0.97% | 116,481 |
| Oct 23, 2025 | 14.60 | 14.60 | 14.33 | 14.40 | 14.40 | -0.83% | 377,584 |
| Oct 22, 2025 | 14.98 | 14.98 | 14.43 | 14.52 | 14.52 | 0.41% | 391,641 |
| Oct 21, 2025 | 14.70 | 14.84 | 14.38 | 14.46 | 14.46 | 0.07% | 100,526 |
| Oct 20, 2025 | 14.41 | 14.45 | 14.40 | 14.45 | 14.45 | 0.56% | 108,671 |
| Oct 17, 2025 | 13.84 | 14.84 | 13.84 | 14.37 | 14.37 | 0.84% | 75,198 |
| Oct 16, 2025 | 14.74 | 14.74 | 14.20 | 14.25 | 14.25 | 0.42% | 98,995 |
| Oct 15, 2025 | 14.22 | 14.22 | 14.15 | 14.19 | 14.19 | -0.21% | 87,122 |
| Oct 14, 2025 | 13.84 | 14.44 | 13.84 | 14.22 | 14.22 | 1.72% | 142,860 |
| Oct 13, 2025 | 14.01 | 14.36 | 13.95 | 13.98 | 13.98 | -0.07% | 193,747 |
| Oct 10, 2025 | 14.62 | 14.62 | 13.96 | 13.99 | 13.99 | -0.43% | 91,173 |
| Oct 9, 2025 | 14.11 | 14.14 | 14.03 | 14.05 | 14.05 | -0.28% | 170,433 |
| Oct 8, 2025 | 14.13 | 14.19 | 14.03 | 14.09 | 14.09 | -1.05% | 79,134 |
| Oct 7, 2025 | 13.77 | 14.40 | 13.77 | 14.24 | 14.24 | -1.47% | 90,811 |
| Oct 6, 2025 | 15.00 | 15.00 | 14.44 | 14.45 | 14.45 | -0.33% | 91,430 |
| Oct 3, 2025 | 14.51 | 14.55 | 14.50 | 14.50 | 14.50 | 2.04% | 76,994 |
| Oct 2, 2025 | 14.36 | 14.37 | 14.21 | 14.21 | 14.21 | -2.94% | 75,124 |
| Oct 1, 2025 | 14.36 | 14.72 | 14.36 | 14.64 | 14.64 | -0.14% | 139,472 |
| Sep 30, 2025 | 15.00 | 15.27 | 14.58 | 14.66 | 14.66 | -3.11% | 269,567 |
| Sep 29, 2025 | 15.23 | 15.39 | 15.05 | 15.13 | 15.13 | -1.37% | 62,852 |
| Sep 26, 2025 | 15.34 | 15.34 | 15.24 | 15.34 | 15.34 | 1.25% | 74,272 |