Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	13.99	14.04	13.95	13.97	152,942	-0.14(-0.99%)
Apr 30, 2026	14.18	14.18	14.03	14.11	187,135	+0.50(+3.67%)
Apr 29, 2026	13.66	14.43	13.57	13.61	106,490	-0.03(-0.22%)
Apr 28, 2026	13.24	13.68	13.24	13.64	214,618	-0.02(-0.15%)
Apr 27, 2026	13.64	13.67	13.61	13.66	240,465	-0.11(-0.80%)
Apr 24, 2026	13.53	13.78	13.53	13.77	104,486	+0.10(+0.73%)
Apr 23, 2026	13.71	14.24	13.63	13.67	139,977	-0.04(-0.29%)
Apr 22, 2026	13.22	13.74	13.22	13.71	107,203	-0.12(-0.87%)
Apr 21, 2026	14.16	14.16	13.81	13.83	97,656	-0.22(-1.57%)
Apr 20, 2026	14.07	14.07	14.03	14.05	123,918	-0.12(-0.85%)
Apr 17, 2026	14.16	14.34	13.96	14.17	166,844	+0.23(+1.65%)
Apr 16, 2026	13.90	13.96	13.90	13.94	102,752	+0.07(+0.50%)
Apr 15, 2026	14.21	14.21	13.85	13.87	111,720	+0.12(+0.87%)
Apr 14, 2026	14.23	14.23	13.20	13.75	131,517	-0.04(-0.29%)
Apr 13, 2026	13.67	13.82	13.65	13.79	207,456	+0.23(+1.70%)
Apr 10, 2026	13.52	13.74	13.29	13.56	344,514	-0.01(-0.07%)
Apr 09, 2026	13.51	13.60	13.50	13.57	130,736	-0.07(-0.51%)
Apr 08, 2026	13.72	13.93	13.59	13.64	193,106	+0.19(+1.41%)
Apr 07, 2026	12.93	13.46	12.93	13.45	321,847	-0.15(-1.10%)
Apr 06, 2026	13.96	13.96	13.09	13.60	214,996	+0.11(+0.82%)
Apr 02, 2026	13.44	13.53	13.43	13.49	166,575	+0.10(+0.75%)
Apr 01, 2026	13.39	13.44	13.36	13.39	120,320	+0.03(+0.22%)
Mar 31, 2026	13.58	13.58	13.26	13.36	282,439	-0.22(-1.62%)
Mar 30, 2026	13.25	13.61	12.96	13.58	177,690	+0.11(+0.82%)
Mar 27, 2026	13.74	13.95	13.39	13.47	157,744	-0.24(-1.73%)
Mar 26, 2026	13.26	13.74	13.26	13.71	148,157	-0.08(-0.60%)
Mar 25, 2026	14.15	14.15	13.73	13.79	375,879	+0.07(+0.51%)
Mar 24, 2026	13.75	14.15	13.65	13.72	264,839	+0.04(+0.29%)
Mar 23, 2026	13.71	13.93	13.68	13.68	233,793	+0.29(+2.17%)
Mar 20, 2026	13.49	13.57	13.33	13.39	200,541	-0.22(-1.62%)
Mar 19, 2026	13.52	13.64	13.48	13.61	131,606	+0.12(+0.89%)
Mar 18, 2026	13.54	13.74	13.45	13.49	125,661	-0.08(-0.59%)
Mar 17, 2026	13.23	13.60	13.23	13.57	278,090	+0.09(+0.67%)
Mar 16, 2026	13.53	13.53	13.45	13.48	224,929	+0.18(+1.35%)
Mar 13, 2026	13.36	13.40	13.23	13.30	164,789	-0.06(-0.45%)
Mar 12, 2026	13.42	13.45	13.29	13.36	184,416	-0.25(-1.84%)
Mar 11, 2026	13.65	14.03	13.57	13.61	110,176	-0.06(-0.44%)
Mar 10, 2026	13.62	13.75	13.58	13.67	327,282	+0.06(+0.44%)
Mar 09, 2026	13.11	13.67	13.11	13.61	243,718	+0.45(+3.42%)
Mar 06, 2026	13.20	13.24	13.15	13.16	201,277	-0.04(-0.30%)
Mar 05, 2026	13.22	13.26	13.16	13.20	204,268	-0.33(-2.44%)
Mar 04, 2026	13.35	13.55	13.32	13.53	163,447	+0.29(+2.15%)
Mar 03, 2026	13.17	13.47	12.44	13.24	188,717	-0.12(-0.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Softbank Corp ADR (OP:SOBKY)

Historical Prices

Resources