SoftBank Group Corp. (SFTBF)
OTCMKTS · Delayed Price · Currency is USD
172.17
-1.83 (-1.05%)
Oct 31, 2025, 4:00 PM EDT
SoftBank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 179.00 | 179.00 | 171.53 | 172.17 | 172.17 | -1.05% | 1,819 |
| Oct 30, 2025 | 169.78 | 174.00 | 169.78 | 174.00 | 174.00 | -0.57% | 617 |
| Oct 29, 2025 | 171.48 | 180.00 | 171.48 | 175.00 | 175.00 | 0.29% | 5,490 |
| Oct 28, 2025 | 175.00 | 175.00 | 174.50 | 174.50 | 174.50 | 4.37% | 1,728 |
| Oct 27, 2025 | 162.00 | 167.20 | 162.00 | 167.20 | 167.20 | 10.66% | 1,628 |
| Oct 24, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - | 739 |
| Oct 23, 2025 | 148.90 | 151.10 | 148.00 | 151.10 | 151.10 | -0.79% | 6,311 |
| Oct 22, 2025 | 154.38 | 154.38 | 149.70 | 152.30 | 152.30 | -7.54% | 6,368 |
| Oct 21, 2025 | 162.99 | 171.85 | 162.99 | 164.72 | 164.72 | -2.82% | 3,568 |
| Oct 20, 2025 | 162.00 | 173.80 | 162.00 | 169.50 | 169.50 | 8.92% | 2,753 |
| Oct 17, 2025 | 155.05 | 156.25 | 152.75 | 155.63 | 155.63 | 3.69% | 2,681 |
| Oct 16, 2025 | 155.75 | 162.99 | 150.08 | 150.08 | 150.08 | 3.50% | 3,410 |
| Oct 15, 2025 | 143.00 | 146.30 | 143.00 | 145.00 | 145.00 | 7.99% | 2,768 |
| Oct 14, 2025 | 143.18 | 144.35 | 130.75 | 134.27 | 134.27 | -10.05% | 2,577 |
| Oct 13, 2025 | 150.03 | 150.03 | 142.59 | 149.27 | 149.27 | 6.62% | 33,335 |
| Oct 10, 2025 | 138.25 | 149.00 | 138.25 | 140.00 | 140.00 | -6.05% | 6,515 |
| 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 | 129.35 | - | 332 |
| Sep 25, 2025 | 129.48 | 129.50 | 129.48 | 129.50 | 129.35 | -0.38% | 480 |
| Sep 24, 2025 | 126.44 | 129.99 | 126.44 | 129.99 | 129.84 | 4.26% | 3,034 |
| Sep 23, 2025 | 120.00 | 124.68 | 120.00 | 124.68 | 124.53 | 2.90% | 1,547 |
| Sep 22, 2025 | 120.95 | 124.30 | 119.40 | 121.16 | 121.02 | -2.60% | 5,930 |
| Sep 19, 2025 | 124.39 | 124.39 | 124.39 | 124.39 | 124.25 | - | 187 |
| Sep 18, 2025 | 124.40 | 124.40 | 122.45 | 124.39 | 124.25 | -0.53% | 1,536 |
| Sep 17, 2025 | 126.45 | 126.45 | 124.95 | 125.05 | 124.91 | 0.04% | 1,852 |
| Sep 16, 2025 | 123.05 | 125.00 | 123.05 | 125.00 | 124.86 | 2.04% | 1,032 |
| Sep 15, 2025 | 123.00 | 123.00 | 122.50 | 122.50 | 122.36 | -1.87% | 5,865 |
| Sep 12, 2025 | 123.43 | 124.84 | 123.00 | 124.84 | 124.70 | 2.75% | 1,725 |
| Sep 11, 2025 | 120.00 | 123.00 | 119.60 | 121.50 | 121.36 | 8.11% | 5,684 |
| Sep 10, 2025 | 104.80 | 114.96 | 104.80 | 112.39 | 112.26 | 2.73% | 103,410 |
| Sep 9, 2025 | 97.20 | 109.80 | 97.20 | 109.40 | 109.27 | 0.37% | 2,087 |
| Sep 8, 2025 | 108.50 | 109.00 | 108.50 | 109.00 | 108.87 | 4.58% | 955 |
| Sep 5, 2025 | 104.23 | 104.23 | 104.23 | 104.23 | 104.11 | 1.93% | 377 |
| Sep 4, 2025 | 102.25 | 102.25 | 102.25 | 102.25 | 102.13 | 5.53% | 1,171 |
| Sep 3, 2025 | 97.00 | 97.79 | 96.89 | 96.89 | 96.78 | -4.65% | 584 |
| Sep 2, 2025 | 98.10 | 104.99 | 98.10 | 101.62 | 101.50 | -4.76% | 948 |
| Aug 29, 2025 | 106.70 | 110.00 | 106.70 | 106.70 | 106.58 | -2.56% | 22,760 |
| Aug 28, 2025 | 107.00 | 110.00 | 101.40 | 109.50 | 109.37 | 9.12% | 7,537 |
| Aug 27, 2025 | 98.70 | 104.99 | 98.70 | 100.35 | 100.23 | -1.77% | 733 |
| Aug 26, 2025 | 98.05 | 105.00 | 98.05 | 102.16 | 102.04 | -1.72% | 1,138 |
| Aug 25, 2025 | 105.00 | 105.00 | 101.85 | 103.95 | 103.83 | 0.02% | 3,157 |
| Aug 22, 2025 | 100.00 | 104.00 | 100.00 | 103.93 | 103.81 | 5.05% | 3,965 |