SoftBank Group Corp. (SFTBF)
OTCMKTS · Delayed Price · Currency is USD
149.01
+10.68 (7.72%)
Oct 9, 2025, 3:57 PM EDT
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 150.00 | 150.00 | 148.50 | 149.01 | 149.01 | 7.72% | 2,274 |
| Oct 8, 2025 | 137.40 | 141.15 | 129.85 | 138.33 | 138.33 | 0.68% | 1,186 |
| Oct 7, 2025 | 144.00 | 144.00 | 137.40 | 137.40 | 137.40 | -3.92% | 1,586 |
| Oct 6, 2025 | 136.00 | 144.50 | 136.00 | 143.00 | 143.00 | 9.57% | 1,420 |
| Oct 3, 2025 | 137.99 | 137.99 | 130.51 | 130.51 | 130.51 | 0.22% | 1,519 |
| Oct 2, 2025 | 126.08 | 138.67 | 126.08 | 130.22 | 130.22 | 4.59% | 19,920 |
| Oct 1, 2025 | 120.00 | 127.02 | 120.00 | 124.50 | 124.50 | -4.22% | 61,541 |
| Sep 30, 2025 | 120.00 | 129.99 | 120.00 | 129.99 | 129.99 | 2.35% | 36,412 |
| Sep 29, 2025 | 127.30 | 129.25 | 126.55 | 127.00 | 127.00 | -1.93% | 2,326 |
| Sep 26, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | 332 |
| Sep 25, 2025 | 129.48 | 129.50 | 129.48 | 129.50 | 129.50 | -0.38% | 480 |
| Sep 24, 2025 | 126.44 | 129.99 | 126.44 | 129.99 | 129.99 | 4.26% | 3,034 |
| Sep 23, 2025 | 120.00 | 124.68 | 120.00 | 124.68 | 124.68 | 2.90% | 1,547 |
| Sep 22, 2025 | 120.95 | 124.30 | 119.40 | 121.16 | 121.16 | -2.60% | 5,930 |
| Sep 19, 2025 | 124.39 | 124.39 | 124.39 | 124.39 | 124.39 | - | 187 |
| Sep 18, 2025 | 124.40 | 124.40 | 122.45 | 124.39 | 124.39 | -0.53% | 1,536 |
| Sep 17, 2025 | 126.45 | 126.45 | 124.95 | 125.05 | 125.05 | 0.04% | 1,852 |
| Sep 16, 2025 | 123.05 | 125.00 | 123.05 | 125.00 | 125.00 | 2.04% | 1,032 |
| Sep 15, 2025 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | -1.87% | 5,865 |
| Sep 12, 2025 | 123.43 | 124.84 | 123.00 | 124.84 | 124.84 | 2.75% | 1,725 |
| Sep 11, 2025 | 120.00 | 123.00 | 119.60 | 121.50 | 121.50 | 8.11% | 5,684 |
| Sep 10, 2025 | 104.80 | 114.96 | 104.80 | 112.39 | 112.39 | 2.73% | 103,410 |
| Sep 9, 2025 | 97.20 | 109.80 | 97.20 | 109.40 | 109.40 | 0.37% | 2,087 |
| Sep 8, 2025 | 108.50 | 109.00 | 108.50 | 109.00 | 109.00 | 4.58% | 955 |
| Sep 5, 2025 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | 1.93% | 377 |
| Sep 4, 2025 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 5.53% | 1,171 |
| Sep 3, 2025 | 97.00 | 97.79 | 96.89 | 96.89 | 96.89 | -4.65% | 584 |
| Sep 2, 2025 | 98.10 | 104.99 | 98.10 | 101.62 | 101.62 | -4.76% | 948 |
| Aug 29, 2025 | 106.70 | 110.00 | 106.70 | 106.70 | 106.70 | -2.56% | 22,760 |
| Aug 28, 2025 | 107.00 | 110.00 | 101.40 | 109.50 | 109.50 | 9.12% | 7,537 |
| Aug 27, 2025 | 98.70 | 104.99 | 98.70 | 100.35 | 100.35 | -1.77% | 733 |
| Aug 26, 2025 | 98.05 | 105.00 | 98.05 | 102.16 | 102.16 | -1.72% | 1,138 |
| Aug 25, 2025 | 105.00 | 105.00 | 101.85 | 103.95 | 103.95 | 0.02% | 3,157 |
| Aug 22, 2025 | 100.00 | 104.00 | 100.00 | 103.93 | 103.93 | 5.05% | 3,965 |
| Aug 21, 2025 | 98.25 | 99.50 | 97.01 | 98.94 | 98.94 | -1.01% | 1,737 |
| Aug 20, 2025 | 101.50 | 102.01 | 98.25 | 99.95 | 99.95 | -6.59% | 6,132 |
| Aug 19, 2025 | 113.25 | 115.20 | 101.70 | 107.00 | 107.00 | -5.73% | 3,422 |
| Aug 18, 2025 | 115.00 | 115.47 | 108.60 | 113.50 | 113.50 | 1.34% | 134,129 |
| Aug 15, 2025 | 110.51 | 112.00 | 107.12 | 112.00 | 112.00 | 6.65% | 3,787 |
| Aug 14, 2025 | 101.50 | 106.66 | 101.50 | 105.02 | 105.02 | 4.60% | 14,899 |
| Aug 13, 2025 | 100.01 | 100.56 | 99.32 | 100.40 | 100.40 | -0.56% | 25,703 |
| Aug 12, 2025 | 96.65 | 102.75 | 96.65 | 100.97 | 100.97 | 5.79% | 2,739 |
| Aug 11, 2025 | 94.00 | 96.91 | 94.00 | 95.44 | 95.44 | 1.53% | 6,366 |
| Aug 8, 2025 | 92.08 | 95.26 | 92.08 | 94.00 | 94.00 | 7.43% | 36,671 |
| Aug 7, 2025 | 85.26 | 87.50 | 85.00 | 87.50 | 87.50 | 3.43% | 14,332 |
| Aug 6, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 5.75% | 586 |
| Aug 5, 2025 | 80.17 | 80.19 | 79.97 | 80.00 | 80.00 | -0.21% | 1,383 |
| Aug 4, 2025 | 76.36 | 80.17 | 76.36 | 80.17 | 80.17 | 6.31% | 2,313 |
| Aug 1, 2025 | 75.87 | 75.87 | 75.00 | 75.41 | 75.41 | -0.63% | 905 |
| Jul 31, 2025 | 76.20 | 76.20 | 75.89 | 75.89 | 75.89 | 0.92% | 674 |