SoftBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	13.58	13.75	13.58	13.66	-	0.37%	7,854
Mar 9, 2026	13.11	13.67	13.11	13.61	13.61	3.42%	243,718
Mar 6, 2026	13.20	13.24	13.15	13.16	13.16	-0.30%	201,277
Mar 5, 2026	13.26	13.26	13.16	13.20	13.20	-2.44%	204,268
Mar 4, 2026	13.40	13.55	13.33	13.53	13.53	2.15%	163,447
Mar 3, 2026	12.44	13.47	12.44	13.25	13.25	-0.93%	188,717
Mar 2, 2026	13.02	13.70	13.02	13.37	13.37	-1.69%	174,097
Feb 27, 2026	13.70	13.70	13.57	13.60	13.60	0.89%	158,323
Feb 26, 2026	13.34	13.70	13.34	13.48	13.48	-0.15%	125,450
Feb 25, 2026	13.70	13.70	13.07	13.50	13.50	0.45%	129,189
Feb 24, 2026	13.94	13.94	13.34	13.44	13.44	-1.10%	226,514
Feb 23, 2026	13.60	13.62	13.53	13.59	13.59	0.37%	164,417
Feb 20, 2026	14.06	14.06	13.45	13.54	13.54	-0.88%	146,771
Feb 19, 2026	14.34	14.34	13.63	13.66	13.66	-0.80%	79,209
Feb 18, 2026	14.44	14.44	13.76	13.77	13.77	-1.71%	123,316
Feb 17, 2026	13.77	14.58	13.77	14.01	14.01	-0.21%	147,178
Feb 13, 2026	14.00	14.50	13.97	14.04	14.04	1.52%	95,130
Feb 12, 2026	14.36	14.36	13.28	13.83	13.83	-	139,922
Feb 11, 2026	13.80	13.92	13.76	13.83	13.83	0.66%	121,080
Feb 10, 2026	13.14	13.79	13.14	13.74	13.74	0.51%	161,267
Feb 9, 2026	13.39	14.15	13.35	13.67	13.67	0.15%	228,789
Feb 6, 2026	13.66	13.71	13.60	13.65	13.65	0.52%	141,456
Feb 5, 2026	14.12	14.12	13.58	13.58	13.58	-0.66%	127,461
Feb 4, 2026	13.67	13.73	13.62	13.67	13.67	0.15%	128,017
Feb 3, 2026	13.60	13.67	13.60	13.65	13.65	0.66%	133,244
Feb 2, 2026	13.11	13.63	13.11	13.56	13.56	0.30%	216,398
Jan 30, 2026	14.10	14.10	13.47	13.52	13.52	-0.52%	213,068
Jan 29, 2026	13.61	13.61	13.49	13.59	13.59	-1.09%	138,225
Jan 28, 2026	13.50	13.80	13.28	13.74	13.74	-0.56%	151,953
Jan 27, 2026	13.22	14.19	13.22	13.82	13.82	-0.23%	82,524
Jan 26, 2026	13.81	14.07	13.78	13.85	13.85	1.54%	180,945
Jan 23, 2026	13.46	13.65	13.46	13.64	13.64	0.89%	157,042
Jan 22, 2026	13.55	13.55	13.48	13.52	13.52	-0.81%	206,394
Jan 21, 2026	13.87	13.87	13.56	13.63	13.63	-0.22%	206,906
Jan 20, 2026	13.87	13.87	13.62	13.66	13.66	0.44%	262,834
Jan 16, 2026	13.85	13.85	13.59	13.60	13.60	0.07%	121,794
Jan 15, 2026	13.87	13.87	13.57	13.59	13.59	-0.07%	144,063
Jan 14, 2026	13.87	13.87	13.59	13.60	13.60	-0.15%	115,272
Jan 13, 2026	13.55	13.64	13.55	13.62	13.62	-0.80%	130,620
Jan 12, 2026	13.55	13.87	13.55	13.73	13.73	0.96%	133,859
Jan 9, 2026	13.55	13.95	13.55	13.60	13.60	-1.02%	98,209
Jan 8, 2026	13.71	13.74	13.55	13.74	13.74	0.22%	112,766
Jan 7, 2026	13.55	13.74	13.55	13.71	13.71	-0.65%	133,536
Jan 6, 2026	13.55	13.82	13.55	13.80	13.80	0.07%	118,762
Jan 5, 2026	13.81	14.31	13.27	13.79	13.79	0.80%	253,035
Jan 2, 2026	14.11	14.11	13.63	13.68	13.68	0.22%	111,650
Dec 31, 2025	14.24	14.24	13.61	13.65	13.65	-0.07%	63,842
Dec 30, 2025	13.24	13.72	13.24	13.66	13.66	-0.87%	183,128
Dec 29, 2025	13.82	13.83	13.75	13.78	13.78	-0.22%	259,073
Dec 26, 2025	13.82	13.88	13.79	13.81	13.81	0.73%	132,682