SoftBank Corp. (SFBQF)
OTCMKTS
· Delayed Price · Currency is USD
1.370
-0.033 (-2.39%)
At close: Dec 5, 2025
SoftBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -2.42% | 62,723 |
| Dec 4, 2025 | 1.42 | 1.48 | 1.40 | 1.40 | 1.40 | -3.84% | 11,849 |
| Dec 3, 2025 | 1.23 | 1.55 | 1.23 | 1.46 | 1.46 | -1.35% | 11,534 |
| Dec 2, 2025 | 1.47 | 1.48 | 1.40 | 1.48 | 1.48 | 4.96% | 13,157 |
| Dec 1, 2025 | 1.49 | 1.50 | 1.41 | 1.41 | 1.41 | -5.05% | 13,365 |
| Nov 28, 2025 | 1.49 | 1.60 | 1.49 | 1.49 | 1.49 | 1.09% | 12,829 |
| Nov 26, 2025 | 1.50 | 1.59 | 1.47 | 1.47 | 1.47 | 4.18% | 4,806 |
| Nov 25, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -1.74% | 8,188 |
| Nov 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.69% | 4,248 |
| Nov 21, 2025 | 1.37 | 1.60 | 1.37 | 1.49 | 1.49 | 0.34% | 26,424 |
| Nov 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.30% | 2,978 |
| Nov 19, 2025 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 2.36% | 329,013 |
| Nov 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.41% | 1,529 |
| Nov 17, 2025 | 1.55 | 1.55 | 1.41 | 1.45 | 1.45 | 1.40% | 16,763 |
| Nov 14, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | -3.05% | 18,391 |
| Nov 13, 2025 | 1.55 | 1.55 | 1.37 | 1.48 | 1.48 | -1.47% | 13,962 |
| Nov 12, 2025 | 1.63 | 1.63 | 1.49 | 1.50 | 1.50 | 9.27% | 86,108 |
| Nov 11, 2025 | 1.61 | 1.61 | 1.37 | 1.37 | 1.37 | -4.20% | 65,228 |
| Nov 10, 2025 | 1.43 | 1.49 | 1.43 | 1.43 | 1.43 | -3.70% | 20,919 |
| Nov 7, 2025 | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | 1.37% | 5,413 |
| Nov 6, 2025 | 1.37 | 1.47 | 1.37 | 1.47 | 1.47 | 0.76% | 11,016 |
| Nov 5, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.29% | 13,800 |
| Nov 4, 2025 | 1.49 | 1.61 | 1.37 | 1.47 | 1.47 | -0.47% | 12,340 |
| Nov 3, 2025 | 1.51 | 1.59 | 1.40 | 1.48 | 1.48 | -0.13% | 28,726 |
| Oct 31, 2025 | 1.43 | 1.48 | 1.41 | 1.48 | 1.48 | 0.82% | 84,716 |
| Oct 30, 2025 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | 0.68% | 1,586 |
| Oct 29, 2025 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | -3.31% | 2,690 |
| Oct 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.33% | 1,786 |
| Oct 27, 2025 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -5.35% | 6,999 |
| Oct 24, 2025 | 1.51 | 1.60 | 1.40 | 1.59 | 1.59 | -1.24% | 31,855 |
| Oct 23, 2025 | 1.51 | 1.61 | 1.51 | 1.61 | 1.61 | 7.33% | 3,798 |
| Oct 22, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -7.98% | 2,570 |
| Oct 21, 2025 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | 11.26% | 5,449 |
| Oct 20, 2025 | 1.50 | 1.54 | 1.47 | 1.47 | 1.47 | -0.20% | 3,224 |
| Oct 17, 2025 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | -0.81% | 5,369 |
| Oct 16, 2025 | 1.47 | 1.55 | 1.47 | 1.48 | 1.48 | 5.87% | 3,530 |
| Oct 15, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -0.85% | 20,587 |
| Oct 14, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | 4,650 |
| Oct 13, 2025 | 1.40 | 1.48 | 1.40 | 1.44 | 1.44 | 2.13% | 10,344 |
| Oct 10, 2025 | 1.25 | 1.41 | 1.25 | 1.41 | 1.41 | -4.08% | 157,663 |
| Oct 9, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | -5.16% | 16,105 |
| Oct 8, 2025 | 1.46 | 1.55 | 1.37 | 1.55 | 1.55 | 4.38% | 2,718 |
| Oct 7, 2025 | 1.55 | 1.60 | 1.37 | 1.49 | 1.49 | -4.38% | 43,415 |
| Oct 6, 2025 | 1.61 | 1.61 | 1.38 | 1.55 | 1.55 | 0.19% | 11,515 |
| Oct 3, 2025 | 1.55 | 1.63 | 1.52 | 1.55 | 1.55 | 6.16% | 33,561 |
| Oct 2, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -5.50% | 10,304 |
| Oct 1, 2025 | 1.55 | 1.64 | 1.45 | 1.55 | 1.55 | 5.46% | 5,599 |
| Sep 30, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -6.98% | 9,589 |
| Sep 29, 2025 | 1.50 | 1.66 | 1.50 | 1.58 | 1.58 | 0.64% | 3,706 |
| Sep 26, 2025 | 1.52 | 1.61 | 1.52 | 1.57 | 1.57 | 2.96% | 41,437 |
| Sep 25, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | - | 5,062 |
| Sep 24, 2025 | 1.60 | 1.71 | 1.50 | 1.52 | 1.52 | 1.33% | 23,113 |
| Sep 23, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 52,730 |
| Sep 22, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -5.59% | 4,074 |
| Sep 19, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 4.21% | 644 |
| Sep 18, 2025 | 1.54 | 1.55 | 1.47 | 1.55 | 1.55 | 0.32% | 680 |
| Sep 17, 2025 | 1.57 | 1.57 | 1.47 | 1.54 | 1.54 | - | 5,853 |
| Sep 16, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | 2,268 |
| Sep 15, 2025 | 1.74 | 1.74 | 1.47 | 1.54 | 1.54 | - | 18,985 |
| Sep 12, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -4.35% | 1,487 |
| Sep 11, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 5.57% | 5,295 |
| Sep 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 1,200 |
| Sep 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | 4,176 |
| Sep 8, 2025 | 1.47 | 1.61 | 1.47 | 1.54 | 1.54 | 4.76% | 6,794 |
| Sep 5, 2025 | 1.66 | 1.66 | 1.47 | 1.47 | 1.47 | -8.70% | 22,495 |
| Sep 4, 2025 | 1.47 | 1.61 | 1.47 | 1.61 | 1.61 | 4.27% | 11,050 |
| Sep 3, 2025 | 1.47 | 1.61 | 1.47 | 1.54 | 1.54 | -0.71% | 4,297 |
| Sep 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.67% | 271 |
| Aug 29, 2025 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -3.54% | 4,787 |
| Aug 28, 2025 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | 9.51% | 1,001 |
| Aug 27, 2025 | 1.52 | 1.53 | 1.42 | 1.42 | 1.42 | -6.27% | 890 |
| Aug 26, 2025 | 1.54 | 1.54 | 1.39 | 1.52 | 1.52 | -2.26% | 1,294 |
| Aug 25, 2025 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -4.32% | 3,380 |
| Aug 22, 2025 | 1.58 | 1.66 | 1.48 | 1.62 | 1.62 | -2.41% | 14,460 |
| Aug 21, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 4.40% | 18,432 |
| Aug 20, 2025 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -5.36% | 6,361 |
| Aug 19, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 12.75% | 8,203 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.49 | 1.49 | 1.49 | -2.30% | 23,096 |
| Aug 12, 2025 | 1.55 | 1.60 | 1.53 | 1.53 | 1.53 | -4.69% | 9,157 |
| Aug 11, 2025 | 1.49 | 1.60 | 1.38 | 1.60 | 1.60 | 4.58% | 21,786 |
| Aug 8, 2025 | 1.52 | 1.60 | 1.49 | 1.53 | 1.53 | 0.66% | 22,489 |
| Aug 7, 2025 | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | 5.56% | 25,206 |
| Aug 6, 2025 | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | -1.03% | 22,279 |
| Aug 5, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -4.28% | 8,269 |
| Aug 4, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 3.40% | 106,743 |
| Aug 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 7,800 |
| Jul 31, 2025 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 1.46% | 2,300 |
| Jul 30, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | 8.20% | 12,253 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.33 | 1.33 | 1.33 | -6.34% | 5,000 |
| Jul 28, 2025 | 1.46 | 1.46 | 1.34 | 1.42 | 1.42 | -5.33% | 24,480 |
| Jul 25, 2025 | 1.54 | 1.55 | 1.45 | 1.50 | 1.50 | -2.98% | 68,858 |
| Jul 24, 2025 | 1.53 | 1.60 | 1.46 | 1.55 | 1.55 | 1.38% | 1,478 |
| Jul 23, 2025 | 1.46 | 1.60 | 1.42 | 1.53 | 1.53 | 6.27% | 9,253 |
| Jul 22, 2025 | 1.40 | 1.51 | 1.34 | 1.44 | 1.44 | -3.04% | 3,742 |
| Jul 21, 2025 | 1.61 | 1.61 | 1.48 | 1.48 | 1.48 | -1.99% | 45,949 |
| Jul 18, 2025 | 1.34 | 1.51 | 1.34 | 1.51 | 1.51 | 11.03% | 10,040 |
| Jul 17, 2025 | 1.47 | 1.48 | 1.35 | 1.36 | 1.36 | -9.33% | 6,858 |
| Jul 16, 2025 | 1.46 | 1.50 | 1.42 | 1.50 | 1.50 | 3.09% | 1,953 |
| Jul 15, 2025 | 1.38 | 1.57 | 1.35 | 1.46 | 1.46 | - | 8,523 |
| Jul 14, 2025 | 1.35 | 1.56 | 1.35 | 1.46 | 1.46 | -1.69% | 25,664 |