SoftBank Corp. (TYO:9434)
Japan · Delayed Price · Currency is JPY 227.50
+3.50 (1.56%)
Aug 5, 2025, 3:30 PM JST
SoftBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 224.10 | 227.50 | 222.60 | 227.50 | 227.50 | 1.56% | 81,275,100 |
| Aug 4, 2025 | 221.00 | 224.10 | 220.80 | 224.00 | 224.00 | 0.04% | 58,492,400 |
| Aug 1, 2025 | 219.20 | 224.40 | 218.30 | 223.90 | 223.90 | 2.42% | 78,890,300 |
| Jul 31, 2025 | 216.50 | 218.60 | 216.10 | 218.60 | 218.60 | 1.25% | 64,855,000 |
| Jul 30, 2025 | 215.60 | 215.90 | 214.30 | 215.90 | 215.90 | 0.61% | 44,797,400 |
| Jul 29, 2025 | 215.20 | 215.40 | 213.80 | 214.60 | 214.60 | -0.46% | 53,620,500 |
| Jul 28, 2025 | 218.00 | 218.10 | 215.10 | 215.60 | 215.60 | -1.19% | 62,854,400 |
| Jul 25, 2025 | 220.00 | 220.80 | 218.20 | 218.20 | 218.20 | -0.73% | 44,124,900 |
| Jul 24, 2025 | 219.00 | 220.20 | 218.70 | 219.80 | 219.80 | 0.59% | 50,795,400 |
| Jul 23, 2025 | 218.00 | 219.00 | 216.20 | 218.50 | 218.50 | 0.51% | 72,881,800 |
| Jul 22, 2025 | 219.50 | 220.20 | 216.70 | 217.40 | 217.40 | -0.55% | 47,788,100 |
| Jul 18, 2025 | 218.40 | 219.10 | 217.80 | 218.60 | 218.60 | 0.09% | 36,504,300 |
| Jul 17, 2025 | 216.60 | 218.50 | 216.50 | 218.40 | 218.40 | 0.51% | 34,946,700 |
| Jul 16, 2025 | 217.00 | 218.30 | 216.20 | 217.30 | 217.30 | -0.14% | 40,028,400 |
| Jul 15, 2025 | 217.10 | 218.20 | 216.50 | 217.60 | 217.60 | 0.60% | 41,002,100 |
| Jul 14, 2025 | 216.80 | 217.80 | 215.40 | 216.30 | 216.30 | -0.23% | 34,300,200 |
| Jul 11, 2025 | 217.00 | 218.20 | 216.10 | 216.80 | 216.80 | -0.37% | 57,510,000 |
| Jul 10, 2025 | 219.10 | 220.10 | 217.00 | 217.60 | 217.60 | -1.14% | 62,378,500 |
| Jul 9, 2025 | 219.60 | 220.70 | 219.20 | 220.10 | 220.10 | 0.09% | 41,476,600 |
| Jul 8, 2025 | 222.00 | 222.50 | 219.50 | 219.90 | 219.90 | -1.04% | 59,225,800 |
| Jul 7, 2025 | 222.00 | 223.10 | 221.00 | 222.20 | 222.20 | - | 35,271,600 |
| Jul 4, 2025 | 222.50 | 222.90 | 221.30 | 222.20 | 222.20 | 0.27% | 31,513,300 |
| Jul 3, 2025 | 223.50 | 223.50 | 220.40 | 221.60 | 221.60 | -0.81% | 48,859,700 |
| Jul 2, 2025 | 223.00 | 225.80 | 222.40 | 223.40 | 223.40 | -0.49% | 55,174,700 |
| Jul 1, 2025 | 223.70 | 225.40 | 222.00 | 224.50 | 224.50 | 0.67% | 61,728,100 |
| Jun 30, 2025 | 219.80 | 223.80 | 219.50 | 223.00 | 223.00 | 1.92% | 86,580,100 |
| Jun 27, 2025 | 216.50 | 219.50 | 216.00 | 218.80 | 218.80 | 1.02% | 98,486,600 |
| Jun 26, 2025 | 216.70 | 217.30 | 214.80 | 216.60 | 216.60 | -0.05% | 90,073,300 |
| Jun 25, 2025 | 219.60 | 219.90 | 216.70 | 216.70 | 216.70 | -1.59% | 55,330,400 |
| Jun 24, 2025 | 220.00 | 222.20 | 219.60 | 220.20 | 220.20 | 1.15% | 56,345,900 |
| Jun 23, 2025 | 217.50 | 218.70 | 216.20 | 217.70 | 217.70 | 0.09% | 51,401,200 |
| Jun 20, 2025 | 220.30 | 220.80 | 217.50 | 217.50 | 217.50 | -1.14% | 140,423,100 |
| Jun 19, 2025 | 217.60 | 220.30 | 217.10 | 220.00 | 220.00 | 0.69% | 41,207,400 |
| Jun 18, 2025 | 219.30 | 219.50 | 217.00 | 218.50 | 218.50 | -1.58% | 80,710,800 |
| Jun 17, 2025 | 220.10 | 222.40 | 219.50 | 222.00 | 222.00 | 0.54% | 47,577,100 |
| Jun 16, 2025 | 220.00 | 221.40 | 219.30 | 220.80 | 220.80 | 0.64% | 40,393,300 |
| Jun 13, 2025 | 219.90 | 220.10 | 218.40 | 219.40 | 219.40 | -0.05% | 61,719,000 |
| Jun 12, 2025 | 219.40 | 219.80 | 218.00 | 219.50 | 219.50 | 0.05% | 49,200,400 |
| Jun 11, 2025 | 219.10 | 220.00 | 218.40 | 219.40 | 219.40 | -0.18% | 44,786,200 |
| Jun 10, 2025 | 220.90 | 222.00 | 218.90 | 219.80 | 219.80 | -0.18% | 47,493,300 |
| Jun 9, 2025 | 220.20 | 220.90 | 219.40 | 220.20 | 220.20 | 0.09% | 34,644,000 |
| Jun 6, 2025 | 219.00 | 220.50 | 218.80 | 220.00 | 220.00 | 0.41% | 37,314,000 |
| Jun 5, 2025 | 219.10 | 220.00 | 218.20 | 219.10 | 219.10 | -0.59% | 39,567,600 |
| Jun 4, 2025 | 220.80 | 221.20 | 218.80 | 220.40 | 220.40 | 0.32% | 51,231,100 |
| Jun 3, 2025 | 220.70 | 220.70 | 219.00 | 219.70 | 219.70 | -0.23% | 50,430,100 |
| Jun 2, 2025 | 221.20 | 222.20 | 219.00 | 220.20 | 220.20 | -0.54% | 50,099,700 |
| May 30, 2025 | 220.90 | 223.30 | 220.30 | 221.40 | 221.40 | -0.72% | 105,411,000 |
| May 29, 2025 | 222.90 | 224.20 | 221.70 | 223.00 | 223.00 | 0.13% | 57,816,300 |
| May 28, 2025 | 221.70 | 223.00 | 220.60 | 222.70 | 222.70 | 0.77% | 65,934,200 |
| May 27, 2025 | 219.40 | 221.50 | 218.10 | 221.00 | 221.00 | 0.87% | 51,278,900 |