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 |
| Sep 22, 2025 | 227.90 | 228.30 | 225.90 | 225.90 | 221.67 | -1.31% | 65,303,900 |
| Sep 19, 2025 | 228.40 | 230.90 | 227.80 | 228.90 | 224.61 | 0.04% | 101,176,800 |
| Sep 18, 2025 | 231.00 | 231.70 | 228.00 | 228.80 | 224.51 | -0.44% | 59,750,800 |
| Sep 17, 2025 | 229.50 | 230.60 | 228.30 | 229.80 | 225.49 | - | 54,006,600 |
| Sep 16, 2025 | 229.00 | 230.70 | 228.40 | 229.80 | 225.49 | 0.17% | 58,200,700 |
| Sep 12, 2025 | 229.10 | 230.00 | 228.30 | 229.40 | 225.10 | 0.09% | 60,943,100 |
| Sep 11, 2025 | 227.50 | 230.50 | 227.00 | 229.20 | 224.91 | 1.24% | 54,359,800 |
| Sep 10, 2025 | 226.30 | 227.90 | 226.10 | 226.40 | 222.16 | 0.04% | 50,836,700 |
| Sep 9, 2025 | 228.60 | 229.50 | 226.30 | 226.30 | 222.06 | -0.48% | 61,209,700 |
| Sep 8, 2025 | 229.00 | 230.00 | 227.40 | 227.40 | 223.14 | -0.39% | 47,967,300 |
| Sep 5, 2025 | 229.90 | 230.10 | 227.80 | 228.30 | 224.02 | -0.57% | 47,522,700 |
| Sep 4, 2025 | 229.00 | 229.90 | 226.40 | 229.60 | 225.30 | 0.79% | 47,277,800 |
| Sep 3, 2025 | 231.30 | 231.70 | 227.10 | 227.80 | 223.53 | -1.89% | 60,279,400 |
| Sep 2, 2025 | 230.00 | 232.90 | 229.90 | 232.20 | 227.85 | 1.22% | 47,624,200 |
| Sep 1, 2025 | 227.80 | 230.20 | 226.90 | 229.40 | 225.10 | 0.53% | 39,617,500 |
| Aug 29, 2025 | 231.10 | 231.20 | 228.20 | 228.20 | 223.92 | -1.93% | 72,357,300 |
| Aug 28, 2025 | 231.20 | 233.60 | 231.00 | 232.70 | 228.34 | 0.56% | 50,049,600 |
| Aug 27, 2025 | 231.50 | 232.50 | 230.00 | 231.40 | 227.06 | -0.34% | 62,985,400 |
| Aug 26, 2025 | 235.70 | 236.00 | 232.00 | 232.20 | 227.85 | -1.90% | 108,796,100 |
| Aug 25, 2025 | 240.00 | 240.50 | 235.90 | 236.70 | 232.27 | -1.95% | 51,346,600 |
| Aug 22, 2025 | 243.00 | 243.20 | 241.00 | 241.40 | 236.88 | -0.37% | 41,640,500 |
| Aug 21, 2025 | 244.00 | 244.80 | 241.30 | 242.30 | 237.76 | -1.10% | 53,442,400 |
| Aug 20, 2025 | 242.90 | 245.60 | 242.70 | 245.00 | 240.41 | 0.12% | 55,583,500 |
| Aug 19, 2025 | 247.80 | 247.90 | 244.30 | 244.70 | 240.12 | -0.85% | 56,486,100 |
| Aug 18, 2025 | 242.00 | 247.30 | 241.90 | 246.80 | 242.18 | 2.83% | 66,428,900 |
| Aug 15, 2025 | 238.20 | 240.00 | 237.10 | 240.00 | 235.50 | 1.39% | 58,336,600 |
| Aug 14, 2025 | 238.60 | 238.70 | 234.10 | 236.70 | 232.27 | -1.29% | 54,908,700 |
| Aug 13, 2025 | 238.50 | 240.60 | 237.90 | 239.80 | 235.31 | 0.71% | 70,312,400 |
| Aug 12, 2025 | 235.00 | 239.80 | 234.50 | 238.10 | 233.64 | 1.58% | 88,511,700 |
| Aug 8, 2025 | 231.80 | 237.50 | 231.00 | 234.40 | 230.01 | 2.00% | 92,057,900 |
| Aug 7, 2025 | 225.50 | 230.50 | 225.10 | 229.80 | 225.49 | 2.36% | 81,396,200 |
| Aug 6, 2025 | 223.70 | 226.30 | 221.40 | 224.50 | 220.29 | -1.32% | 81,131,300 |
| Aug 5, 2025 | 224.10 | 227.50 | 222.60 | 227.50 | 223.24 | 1.56% | 81,275,100 |
| Aug 4, 2025 | 221.00 | 224.10 | 220.80 | 224.00 | 219.80 | 0.04% | 58,492,400 |
| Aug 1, 2025 | 219.20 | 224.40 | 218.30 | 223.90 | 219.70 | 2.42% | 78,890,300 |
| Jul 31, 2025 | 216.50 | 218.60 | 216.10 | 218.60 | 214.50 | 1.25% | 64,855,000 |
| Jul 30, 2025 | 215.60 | 215.90 | 214.30 | 215.90 | 211.85 | 0.61% | 44,797,400 |
| Jul 29, 2025 | 215.20 | 215.40 | 213.80 | 214.60 | 210.58 | -0.46% | 53,620,500 |
| Jul 28, 2025 | 218.00 | 218.10 | 215.10 | 215.60 | 211.56 | -1.19% | 62,854,400 |
| Jul 25, 2025 | 220.00 | 220.80 | 218.20 | 218.20 | 214.11 | -0.73% | 44,124,900 |
| Jul 24, 2025 | 219.00 | 220.20 | 218.70 | 219.80 | 215.68 | 0.59% | 50,795,400 |
| Jul 23, 2025 | 218.00 | 219.00 | 216.20 | 218.50 | 214.41 | 0.51% | 72,881,800 |
| Jul 22, 2025 | 219.50 | 220.20 | 216.70 | 217.40 | 213.33 | -0.55% | 47,788,100 |
| Jul 18, 2025 | 218.40 | 219.10 | 217.80 | 218.60 | 214.50 | 0.09% | 36,504,300 |
| Jul 17, 2025 | 216.60 | 218.50 | 216.50 | 218.40 | 214.31 | 0.51% | 34,946,700 |
| Jul 16, 2025 | 217.00 | 218.30 | 216.20 | 217.30 | 213.23 | -0.14% | 40,028,400 |
| Jul 15, 2025 | 217.10 | 218.20 | 216.50 | 217.60 | 213.52 | 0.60% | 41,002,100 |
| Jul 14, 2025 | 216.80 | 217.80 | 215.40 | 216.30 | 212.25 | -0.23% | 34,300,200 |
| Jul 11, 2025 | 217.00 | 218.20 | 216.10 | 216.80 | 212.74 | -0.37% | 57,510,000 |
| Jul 10, 2025 | 219.10 | 220.10 | 217.00 | 217.60 | 213.52 | -1.14% | 62,378,500 |