SoftBank Corp. (TYO:9434)
Japan
· Delayed Price · Currency is JPY 215.20
-3.70 (-1.69%)
At close: Dec 5, 2025
SoftBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 218.60 | 218.60 | 214.90 | 215.20 | 215.20 | -1.69% | 69,918,700 |
| Dec 4, 2025 | 216.30 | 218.90 | 215.80 | 218.90 | 218.90 | 1.58% | 60,496,200 |
| Dec 3, 2025 | 216.00 | 216.70 | 214.30 | 215.50 | 215.50 | -0.55% | 86,044,200 |
| Dec 2, 2025 | 218.10 | 219.00 | 215.60 | 216.70 | 216.70 | -0.96% | 76,865,500 |
| Dec 1, 2025 | 221.00 | 221.60 | 218.20 | 218.80 | 218.80 | -1.97% | 69,778,600 |
| Nov 28, 2025 | 221.40 | 223.20 | 221.20 | 223.20 | 223.20 | 0.27% | 44,789,800 |
| Nov 27, 2025 | 224.40 | 225.80 | 222.40 | 222.60 | 222.60 | -0.80% | 41,320,200 |
| Nov 26, 2025 | 224.50 | 227.40 | 223.60 | 224.40 | 224.40 | -0.27% | 68,284,600 |
| Nov 25, 2025 | 231.00 | 231.40 | 224.50 | 225.00 | 225.00 | -3.68% | 81,476,000 |
| Nov 21, 2025 | 229.80 | 233.60 | 229.30 | 233.60 | 233.60 | 2.77% | 184,461,100 |
| Nov 20, 2025 | 228.00 | 228.80 | 226.60 | 227.30 | 227.30 | 0.75% | 66,283,000 |
| Nov 19, 2025 | 224.60 | 227.00 | 224.20 | 225.60 | 225.60 | 0.45% | 59,312,700 |
| Nov 18, 2025 | 227.00 | 227.70 | 223.90 | 224.60 | 224.60 | -0.13% | 79,282,100 |
| Nov 17, 2025 | 221.50 | 224.90 | 221.00 | 224.90 | 224.90 | 1.12% | 52,127,100 |
| Nov 14, 2025 | 221.70 | 222.60 | 220.10 | 222.40 | 222.40 | - | 51,919,500 |
| Nov 13, 2025 | 223.80 | 224.00 | 220.80 | 222.40 | 222.40 | -0.63% | 42,590,400 |
| Nov 12, 2025 | 223.10 | 225.80 | 222.80 | 223.80 | 223.80 | 0.27% | 72,273,000 |
| Nov 11, 2025 | 222.20 | 223.20 | 220.90 | 223.20 | 223.20 | 0.59% | 48,858,900 |
| Nov 10, 2025 | 220.00 | 221.90 | 219.20 | 221.90 | 221.90 | 1.37% | 62,506,900 |
| Nov 7, 2025 | 214.50 | 218.90 | 214.30 | 218.90 | 218.90 | 1.48% | 61,486,600 |
| Nov 6, 2025 | 216.30 | 217.70 | 214.50 | 215.70 | 215.70 | -0.09% | 73,821,900 |
| Nov 5, 2025 | 219.00 | 219.00 | 214.10 | 215.90 | 215.90 | -0.46% | 94,930,800 |
| Nov 4, 2025 | 217.40 | 217.90 | 215.10 | 216.90 | 216.90 | -0.82% | 59,679,300 |
| Oct 31, 2025 | 219.60 | 220.00 | 218.00 | 218.70 | 218.70 | 0.09% | 63,124,000 |
| Oct 30, 2025 | 216.00 | 218.70 | 215.80 | 218.50 | 218.50 | 0.69% | 67,565,000 |
| Oct 29, 2025 | 218.40 | 219.30 | 216.50 | 217.00 | 217.00 | -1.09% | 55,804,200 |
| Oct 28, 2025 | 220.50 | 220.70 | 218.90 | 219.40 | 219.40 | -0.36% | 48,819,000 |
| Oct 27, 2025 | 219.40 | 221.70 | 219.10 | 220.20 | 220.20 | 1.01% | 52,720,500 |
| Oct 24, 2025 | 220.00 | 220.10 | 217.80 | 218.00 | 218.00 | -0.95% | 50,476,700 |
| Oct 23, 2025 | 221.20 | 221.30 | 219.30 | 220.10 | 220.10 | 0.05% | 49,091,600 |
| Oct 22, 2025 | 218.90 | 220.00 | 218.60 | 220.00 | 220.00 | 0.09% | 43,763,200 |
| Oct 21, 2025 | 217.10 | 220.20 | 216.50 | 219.80 | 219.80 | 0.96% | 61,754,400 |
| Oct 20, 2025 | 217.30 | 218.20 | 216.40 | 217.70 | 217.70 | 1.02% | 48,863,000 |
| Oct 17, 2025 | 215.20 | 216.00 | 214.70 | 215.50 | 215.50 | -0.09% | 53,473,900 |
| Oct 16, 2025 | 215.50 | 217.30 | 214.70 | 215.70 | 215.70 | 0.33% | 50,544,100 |
| Oct 15, 2025 | 217.50 | 217.90 | 215.00 | 215.00 | 215.00 | -0.46% | 60,395,300 |
| Oct 14, 2025 | 211.60 | 217.30 | 211.30 | 216.00 | 216.00 | 0.51% | 95,591,100 |
| Oct 10, 2025 | 214.50 | 215.20 | 213.80 | 214.90 | 214.90 | -0.65% | 61,246,900 |
| Oct 9, 2025 | 215.10 | 216.30 | 214.30 | 216.30 | 216.30 | 0.56% | 60,014,700 |
| Oct 8, 2025 | 216.00 | 217.30 | 214.50 | 215.10 | 215.10 | -0.46% | 68,251,800 |
| Oct 7, 2025 | 217.00 | 217.70 | 215.30 | 216.10 | 216.10 | -0.46% | 57,796,400 |
| Oct 6, 2025 | 219.30 | 219.40 | 216.80 | 217.10 | 217.10 | 1.31% | 72,957,800 |
| Oct 3, 2025 | 211.70 | 214.40 | 211.60 | 214.30 | 214.30 | 1.71% | 52,738,900 |
| Oct 2, 2025 | 216.20 | 216.50 | 210.70 | 210.70 | 210.70 | -2.59% | 78,707,500 |
| Oct 1, 2025 | 216.60 | 218.10 | 214.90 | 216.30 | 216.30 | -0.64% | 84,190,500 |
| Sep 30, 2025 | 220.10 | 220.50 | 217.70 | 217.70 | 217.70 | -1.36% | 75,721,700 |
| Sep 29, 2025 | 225.60 | 225.80 | 220.70 | 220.70 | 220.70 | -3.83% | 83,135,900 |
| Sep 26, 2025 | 229.00 | 231.20 | 228.10 | 229.50 | 225.20 | 1.15% | 90,500,000 |
| Sep 25, 2025 | 227.50 | 228.30 | 226.40 | 226.90 | 222.65 | -0.09% | 65,815,300 |
| Sep 24, 2025 | 226.00 | 227.10 | 225.50 | 227.10 | 222.84 | 0.53% | 66,241,200 |