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 |
| Sep 25, 2025 | 15.84 | 15.84 | 15.10 | 15.15 | 15.15 | -0.66% | 76,111 |
| Sep 24, 2025 | 14.71 | 15.56 | 14.71 | 15.25 | 15.25 | -0.39% | 56,180 |
| Sep 23, 2025 | 15.42 | 15.42 | 15.27 | 15.31 | 15.31 | -0.20% | 49,050 |
| Sep 22, 2025 | 15.21 | 15.38 | 15.20 | 15.34 | 15.34 | -0.78% | 61,577 |
| Sep 19, 2025 | 15.46 | 15.48 | 15.41 | 15.46 | 15.46 | -0.06% | 65,581 |
| Sep 18, 2025 | 15.79 | 15.79 | 15.47 | 15.47 | 15.47 | -1.02% | 37,433 |
| Sep 17, 2025 | 15.09 | 16.30 | 15.09 | 15.63 | 15.63 | -0.13% | 53,033 |
| Sep 16, 2025 | 15.58 | 15.65 | 15.58 | 15.65 | 15.65 | 0.84% | 37,004 |
| Sep 15, 2025 | 15.49 | 15.59 | 15.42 | 15.52 | 15.52 | 0.45% | 73,373 |
| Sep 12, 2025 | 15.33 | 15.47 | 15.19 | 15.45 | 15.45 | -0.83% | 24,348 |
| Sep 11, 2025 | 15.12 | 15.61 | 15.12 | 15.58 | 15.58 | 1.70% | 38,413 |
| Sep 10, 2025 | 15.62 | 15.89 | 15.32 | 15.32 | 15.32 | -0.20% | 40,762 |
| Sep 9, 2025 | 15.35 | 15.40 | 15.28 | 15.35 | 15.35 | -0.58% | 98,766 |
| Sep 8, 2025 | 15.34 | 15.45 | 15.25 | 15.44 | 15.44 | - | 58,280 |
| Sep 5, 2025 | 15.82 | 15.94 | 15.42 | 15.44 | 15.44 | -0.45% | 40,760 |
| Sep 4, 2025 | 14.89 | 15.51 | 14.89 | 15.51 | 15.51 | 0.52% | 60,884 |
| Sep 3, 2025 | 15.36 | 15.43 | 15.35 | 15.43 | 15.43 | -1.47% | 48,012 |
| Sep 2, 2025 | 15.82 | 16.17 | 15.59 | 15.66 | 15.66 | 1.29% | 48,259 |
| Aug 29, 2025 | 16.09 | 16.09 | 15.41 | 15.46 | 15.46 | -2.15% | 39,606 |
| Aug 28, 2025 | 15.55 | 15.81 | 15.55 | 15.80 | 15.80 | 1.15% | 35,577 |
| Aug 27, 2025 | 15.86 | 15.86 | 15.56 | 15.62 | 15.62 | -0.95% | 42,043 |
| Aug 26, 2025 | 16.35 | 16.35 | 15.65 | 15.77 | 15.77 | -1.44% | 45,494 |
| Aug 25, 2025 | 15.78 | 16.49 | 15.55 | 16.00 | 16.00 | -2.79% | 39,405 |
| Aug 22, 2025 | 16.87 | 16.87 | 16.27 | 16.46 | 16.46 | 0.67% | 37,282 |
| Aug 21, 2025 | 16.37 | 16.37 | 16.31 | 16.35 | 16.35 | -1.45% | 41,356 |
| Aug 20, 2025 | 16.60 | 16.62 | 16.57 | 16.59 | 16.59 | 0.12% | 32,741 |
| Aug 19, 2025 | 16.70 | 16.70 | 15.91 | 16.57 | 16.57 | -0.60% | 29,899 |
| Aug 18, 2025 | 16.09 | 17.25 | 16.09 | 16.67 | 16.67 | 2.27% | 38,935 |
| Aug 15, 2025 | 16.29 | 16.32 | 16.24 | 16.30 | 16.30 | 1.81% | 34,248 |
| Aug 14, 2025 | 16.03 | 16.05 | 15.97 | 16.01 | 16.01 | -1.11% | 38,643 |
| Aug 13, 2025 | 15.65 | 16.22 | 15.65 | 16.19 | 16.19 | 0.43% | 50,469 |
| Aug 12, 2025 | 15.45 | 16.13 | 15.45 | 16.12 | 16.12 | 1.58% | 80,573 |
| Aug 11, 2025 | 15.95 | 15.95 | 15.85 | 15.87 | 15.87 | 0.09% | 30,371 |
| Aug 8, 2025 | 15.36 | 15.89 | 15.36 | 15.86 | 15.86 | 1.84% | 54,303 |
| Aug 7, 2025 | 15.54 | 16.15 | 15.53 | 15.57 | 15.57 | 2.10% | 75,928 |
| Aug 6, 2025 | 15.21 | 15.26 | 15.16 | 15.25 | 15.25 | 0.07% | 30,921 |
| Aug 5, 2025 | 15.35 | 16.02 | 14.80 | 15.24 | 15.24 | - | 27,359 |
| Aug 4, 2025 | 15.75 | 15.75 | 15.18 | 15.24 | 15.24 | 1.20% | 64,253 |
| Aug 1, 2025 | 14.50 | 15.07 | 14.50 | 15.06 | 15.06 | 4.15% | 45,616 |
| Jul 31, 2025 | 14.48 | 14.48 | 14.41 | 14.46 | 14.46 | 0.35% | 95,872 |
| Jul 30, 2025 | 15.05 | 15.05 | 14.38 | 14.41 | 14.41 | -0.21% | 48,990 |
| Jul 29, 2025 | 14.38 | 14.46 | 14.38 | 14.44 | 14.44 | -0.28% | 55,260 |
| Jul 28, 2025 | 15.05 | 15.05 | 14.42 | 14.48 | 14.48 | -2.16% | 86,135 |
| Jul 25, 2025 | 15.14 | 15.14 | 14.73 | 14.80 | 14.80 | -0.94% | 70,930 |
| Jul 24, 2025 | 15.57 | 15.57 | 14.90 | 14.94 | 14.94 | 0.27% | 78,433 |
| Jul 23, 2025 | 15.00 | 15.00 | 14.84 | 14.90 | 14.90 | 1.02% | 38,807 |
| Jul 22, 2025 | 15.20 | 15.20 | 14.74 | 14.75 | 14.75 | -0.41% | 57,595 |
| Jul 21, 2025 | 15.18 | 15.18 | 14.66 | 14.81 | 14.81 | 1.44% | 68,997 |
| Jul 18, 2025 | 14.68 | 14.68 | 14.60 | 14.60 | 14.60 | -0.41% | 78,613 |
| Jul 17, 2025 | 14.12 | 14.68 | 14.12 | 14.66 | 14.66 | - | 43,859 |