SoftBank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	12.00	12.97	12.00	12.43	12.43	-0.08%	116,540
Nov 20, 2024	12.57	12.57	12.37	12.44	12.44	-1.11%	65,269
Nov 19, 2024	12.58	12.67	12.57	12.58	12.58	-0.16%	99,415
Nov 18, 2024	13.03	13.03	12.20	12.60	12.60	0.32%	90,153
Nov 15, 2024	12.44	12.56	12.44	12.56	12.56	0.16%	126,261
Nov 14, 2024	13.58	13.58	12.50	12.54	12.54	-0.32%	99,182
Nov 13, 2024	12.25	13.03	12.25	12.58	12.58	-	109,368
Nov 12, 2024	13.16	13.16	12.51	12.58	12.58	1.45%	81,620
Nov 11, 2024	12.88	12.88	12.37	12.40	12.40	-4.69%	83,034
Nov 8, 2024	12.64	13.01	12.52	13.01	13.01	4.00%	67,847
Nov 7, 2024	11.94	12.53	11.94	12.51	12.51	0.40%	57,849
Nov 6, 2024	12.75	12.75	12.40	12.46	12.46	-1.50%	54,173
Nov 5, 2024	12.59	12.66	12.59	12.65	12.65	0.48%	54,695
Nov 4, 2024	13.01	13.01	12.56	12.59	12.59	0.56%	76,593
Nov 1, 2024	12.34	12.55	12.11	12.52	12.52	-0.16%	57,121
Oct 31, 2024	12.08	12.54	12.08	12.54	12.54	0.88%	69,331
Oct 30, 2024	12.01	12.72	12.01	12.43	12.43	0.16%	41,792
Oct 29, 2024	12.36	12.42	12.36	12.41	12.41	1.22%	69,189
Oct 28, 2024	12.24	12.26	12.21	12.26	12.26	1.07%	79,712
Oct 25, 2024	12.16	12.20	12.12	12.13	12.13	-0.74%	44,835
Oct 24, 2024	11.95	12.25	11.95	12.22	12.22	0.49%	88,052
Oct 23, 2024	12.13	12.16	12.12	12.16	12.16	-1.54%	43,961
Oct 22, 2024	12.34	12.35	12.29	12.35	12.35	-0.32%	52,697
Oct 21, 2024	12.45	12.45	12.36	12.39	12.39	-1.12%	63,715
Oct 18, 2024	12.53	12.54	12.48	12.53	12.53	-0.24%	39,819
Oct 17, 2024	12.90	12.97	12.53	12.56	12.56	-1.41%	32,917
Oct 16, 2024	12.65	12.75	12.60	12.74	12.74	0.31%	59,391
Oct 15, 2024	13.04	13.33	12.70	12.70	12.70	0.55%	49,282
Oct 14, 2024	12.57	12.71	12.57	12.63	12.63	-0.47%	46,301
Oct 11, 2024	12.69	12.79	12.67	12.69	12.69	-1.70%	32,965
Oct 10, 2024	12.83	12.91	12.82	12.91	12.91	0.31%	24,700
Oct 9, 2024	12.44	12.89	12.44	12.87	12.87	-0.39%	29,711
Oct 8, 2024	13.26	13.27	12.87	12.92	12.92	-	66,368
Oct 7, 2024	12.71	12.98	12.71	12.92	12.92	-0.23%	55,573
Oct 4, 2024	13.73	13.73	12.85	12.95	12.95	0.86%	51,637
Oct 3, 2024	12.72	12.88	12.64	12.84	12.84	-0.51%	32,604
Oct 2, 2024	13.17	13.53	12.85	12.91	12.91	-1.63%	45,545
Oct 1, 2024	12.88	13.81	12.88	13.12	13.12	-2.74%	35,135
Sep 30, 2024	12.81	13.63	12.81	13.49	13.49	1.12%	20,939
Sep 27, 2024	13.39	13.41	13.30	13.34	13.34	-2.56%	24,769
Sep 26, 2024	13.50	13.90	13.27	13.69	13.69	1.63%	26,148
Sep 25, 2024	13.73	13.98	13.44	13.47	13.47	-2.18%	28,681
Sep 24, 2024	13.69	13.77	13.69	13.77	13.77	-0.72%	49,335
Sep 23, 2024	13.55	13.89	13.55	13.87	13.87	0.58%	17,954
Sep 20, 2024	14.38	14.38	13.75	13.79	13.79	-0.72%	41,906
Sep 19, 2024	13.82	13.89	13.80	13.89	13.89	0.51%	22,133
Sep 18, 2024	14.38	14.38	13.73	13.82	13.82	-1.36%	29,329
Sep 17, 2024	13.70	14.13	13.70	14.01	14.01	-1.75%	26,948
Sep 16, 2024	14.18	14.33	14.14	14.26	14.26	1.28%	18,976
Sep 13, 2024	14.13	14.15	14.08	14.08	14.08	-0.49%	26,963
Sep 12, 2024	14.07	14.15	14.03	14.15	14.15	1.14%	84,386
Sep 11, 2024	14.11	14.11	13.90	13.99	13.99	0.07%	25,814
Sep 10, 2024	13.53	14.17	13.53	13.98	13.98	-0.57%	50,478
Sep 9, 2024	14.26	14.27	13.98	14.06	14.06	1.15%	33,113
Sep 6, 2024	13.78	14.26	13.78	13.90	13.90	-1.84%	66,285
Sep 5, 2024	14.17	14.17	13.81	14.16	14.16	1.80%	28,195
Sep 4, 2024	13.91	13.94	13.82	13.91	13.91	-0.57%	30,922
Sep 3, 2024	14.02	14.21	13.91	13.99	13.99	0.21%	63,180
Aug 30, 2024	14.35	14.35	13.91	13.96	13.96	-0.29%	49,366
Aug 29, 2024	14.07	14.38	14.00	14.00	14.00	0.14%	23,247
Aug 28, 2024	14.01	14.06	13.98	13.98	13.98	-0.07%	36,498
Aug 27, 2024	13.75	14.12	13.75	13.99	13.99	1.52%	18,029
Aug 26, 2024	14.17	14.17	13.78	13.78	13.78	-0.51%	13,944
Aug 23, 2024	13.65	13.85	13.65	13.85	13.85	2.06%	26,243
Aug 22, 2024	13.17	14.23	13.17	13.57	13.57	0.30%	30,648
Aug 21, 2024	13.48	13.55	13.42	13.53	13.53	0.97%	32,796
Aug 20, 2024	12.91	13.42	12.91	13.40	13.40	1.21%	29,189
Aug 19, 2024	13.16	13.25	13.16	13.24	13.24	2.56%	18,716
Aug 16, 2024	12.85	12.93	12.85	12.91	12.91	0.55%	39,463
Aug 15, 2024	12.87	13.06	12.79	12.84	12.84	0.63%	26,904
Aug 14, 2024	12.80	12.80	12.73	12.76	12.76	-0.70%	27,655
Aug 13, 2024	13.16	13.16	12.28	12.85	12.85	1.02%	32,328
Aug 12, 2024	12.27	12.79	12.27	12.72	12.72	-0.08%	31,414
Aug 9, 2024	12.55	12.78	12.33	12.73	12.73	0.24%	30,071
Aug 8, 2024	12.70	12.78	12.66	12.70	12.70	0.47%	34,478
Aug 7, 2024	12.80	12.88	12.64	12.64	12.64	2.35%	75,665
Aug 6, 2024	12.49	12.72	12.18	12.35	12.35	-3.74%	61,450
Aug 5, 2024	13.20	13.20	11.76	12.83	12.83	2.23%	44,990
Aug 2, 2024	12.38	12.60	11.75	12.55	12.55	0.72%	32,133
Aug 1, 2024	12.53	12.55	12.39	12.46	12.46	-3.81%	33,850
Jul 31, 2024	12.90	12.96	12.87	12.95	12.95	3.05%	21,410
Jul 30, 2024	12.48	12.58	12.48	12.57	12.57	-0.87%	54,897
Jul 29, 2024	12.66	12.90	12.65	12.68	12.68	0.56%	49,579
Jul 26, 2024	12.48	12.69	12.48	12.61	12.61	0.48%	37,538
Jul 25, 2024	12.60	12.65	12.50	12.55	12.55	-1.34%	51,395
Jul 24, 2024	12.79	12.87	12.72	12.72	12.72	-0.70%	98,103
Jul 23, 2024	12.75	12.81	12.72	12.81	12.81	0.55%	33,879
Jul 22, 2024	12.78	12.78	12.70	12.74	12.74	1.03%	78,383
Jul 19, 2024	12.64	12.66	12.58	12.61	12.61	-0.71%	85,845
Jul 18, 2024	12.79	12.79	12.66	12.70	12.70	-1.70%	50,650
Jul 17, 2024	12.96	13.02	12.92	12.92	12.92	0.47%	37,611
Jul 16, 2024	12.82	12.90	12.81	12.86	12.86	-0.54%	28,486
Jul 15, 2024	12.95	12.95	12.89	12.93	12.93	-0.15%	27,262
Jul 12, 2024	12.37	12.98	12.37	12.95	12.95	0.78%	21,925
Jul 11, 2024	12.94	12.98	12.85	12.85	12.85	-0.93%	48,571
Jul 10, 2024	12.94	12.97	12.93	12.97	12.97	1.33%	83,207
Jul 9, 2024	12.87	13.00	12.73	12.80	12.80	1.79%	40,872
Jul 8, 2024	12.97	12.97	12.55	12.58	12.58	-0.59%	32,103
Jul 5, 2024	12.25	12.72	12.25	12.65	12.65	1.61%	37,458
Jul 3, 2024	11.97	12.60	11.97	12.45	12.45	0.48%	46,974