SoftBank Corp. (TYO:9434)
Japan · Delayed Price · Currency is JPY 219.40
-0.80 (-0.36%)
Oct 28, 2025, 3:30 PM JST
SoftBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 220.50 | 220.70 | 218.90 | 219.90 | 219.90 | -0.14% | 27,395,400 |
| 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 | 232.26 | -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 | 240.11 | -0.85% | 56,486,100 |
| Aug 18, 2025 | 242.00 | 247.30 | 241.90 | 246.80 | 242.17 | 2.83% | 66,428,900 |
| Aug 15, 2025 | 238.20 | 240.00 | 237.10 | 240.00 | 235.50 | 1.39% | 58,336,600 |