Sony Group Corporation (BCBA:SONY)
Argentina · Delayed Price · Currency is ARS 5,310.00
-15.00 (-0.28%)
At close: Dec 5, 2025
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,250.00 | 5,310.00 | 5,240.00 | 5,310.00 | 5,310.00 | -0.28% | 3,682 |
| Dec 4, 2025 | 5,340.00 | 5,415.00 | 5,310.00 | 5,325.00 | 5,325.00 | -0.09% | 1,290 |
| Dec 3, 2025 | 5,375.00 | 5,380.00 | 5,315.00 | 5,330.00 | 5,330.00 | -2.02% | 898 |
| Dec 2, 2025 | 5,480.00 | 5,500.00 | 5,415.00 | 5,440.00 | 5,440.00 | -0.73% | 1,501 |
| Dec 1, 2025 | 5,465.00 | 5,480.00 | 5,360.00 | 5,480.00 | 5,480.00 | -0.27% | 1,404 |
| Nov 28, 2025 | 5,590.00 | 5,600.00 | 5,440.00 | 5,495.00 | 5,495.00 | 0.18% | 1,187 |
| Nov 27, 2025 | 5,575.00 | 5,585.00 | 5,355.00 | 5,485.00 | 5,485.00 | -1.61% | 1,445 |
| Nov 26, 2025 | 5,555.00 | 5,620.00 | 5,475.00 | 5,575.00 | 5,575.00 | 2.20% | 1,127 |
| Nov 25, 2025 | 5,345.00 | 5,455.00 | 5,245.00 | 5,455.00 | 5,455.00 | 0.83% | 1,630 |
| Nov 21, 2025 | 5,255.00 | 5,430.00 | 5,255.00 | 5,410.00 | 5,410.00 | 4.04% | 1,159 |
| Nov 20, 2025 | 5,250.00 | 5,310.00 | 5,190.00 | 5,200.00 | 5,200.00 | -1.42% | 1,561 |
| Nov 19, 2025 | 5,205.00 | 5,275.00 | 5,125.00 | 5,275.00 | 5,275.00 | -0.66% | 1,366 |
| Nov 18, 2025 | 5,330.00 | 5,330.00 | 5,170.00 | 5,310.00 | 5,310.00 | -1.39% | 2,954 |
| Nov 17, 2025 | 5,645.00 | 5,645.00 | 5,370.00 | 5,385.00 | 5,385.00 | -4.01% | 5,708 |
| Nov 14, 2025 | 5,495.00 | 5,655.00 | 5,495.00 | 5,610.00 | 5,610.00 | 2.84% | 3,585 |
| Nov 13, 2025 | 5,600.00 | 5,600.00 | 5,450.00 | 5,455.00 | 5,455.00 | -2.42% | 3,374 |
| Nov 12, 2025 | 5,635.00 | 5,635.00 | 5,475.00 | 5,590.00 | 5,590.00 | 3.42% | 11,672 |
| Nov 11, 2025 | 5,400.00 | 5,500.00 | 5,275.00 | 5,405.00 | 5,405.00 | 4.04% | 13,190 |
| Nov 10, 2025 | 5,080.00 | 5,200.00 | 5,075.00 | 5,195.00 | 5,195.00 | 1.86% | 2,408 |
| Nov 7, 2025 | 5,275.00 | 5,275.00 | 5,075.00 | 5,100.00 | 5,100.00 | -4.23% | 1,628 |
| Nov 6, 2025 | 5,275.00 | 5,340.00 | 5,260.00 | 5,325.00 | 5,325.00 | 1.33% | 1,422 |
| Nov 5, 2025 | 5,295.00 | 5,330.00 | 5,210.00 | 5,255.00 | 5,255.00 | -0.76% | 939 |
| Nov 4, 2025 | 5,335.00 | 5,340.00 | 5,235.00 | 5,295.00 | 5,295.00 | -0.75% | 2,330 |
| Nov 3, 2025 | 5,500.00 | 5,780.00 | 5,210.00 | 5,335.00 | 5,335.00 | 1.14% | 3,429 |
| Oct 31, 2025 | 5,260.00 | 5,275.00 | 5,200.00 | 5,275.00 | 5,275.00 | 1.64% | 880 |
| Oct 30, 2025 | 5,155.00 | 5,195.00 | 5,095.00 | 5,190.00 | 5,190.00 | -1.14% | 1,771 |
| Oct 29, 2025 | 5,260.00 | 5,300.00 | 5,195.00 | 5,250.00 | 5,250.00 | -3.31% | 3,190 |
| Oct 28, 2025 | 5,310.00 | 5,435.00 | 5,280.00 | 5,430.00 | 5,430.00 | 1.59% | 4,450 |
| Oct 27, 2025 | 5,500.00 | 6,190.00 | 4,140.00 | 5,345.00 | 5,345.00 | -4.64% | 880 |
| Oct 24, 2025 | 5,760.00 | 5,760.00 | 5,495.00 | 5,605.00 | 5,605.00 | 1.17% | 1,577 |
| Oct 23, 2025 | 5,760.00 | 5,795.00 | 5,540.00 | 5,540.00 | 5,540.00 | -3.82% | 11,369 |
| Oct 22, 2025 | 5,850.00 | 5,855.00 | 5,735.00 | 5,760.00 | 5,760.00 | -1.54% | 2,566 |
| Oct 21, 2025 | 5,660.00 | 5,870.00 | 5,635.00 | 5,850.00 | 5,850.00 | 2.36% | 2,655 |
| Oct 20, 2025 | 5,625.00 | 5,750.00 | 5,625.00 | 5,715.00 | 5,715.00 | 2.60% | 1,797 |
| Oct 17, 2025 | 5,305.00 | 5,615.00 | 5,305.00 | 5,570.00 | 5,570.00 | 5.00% | 10,648 |
| Oct 16, 2025 | 5,240.00 | 5,350.00 | 5,175.00 | 5,305.00 | 5,305.00 | 0.28% | 1,353 |
| Oct 15, 2025 | 5,335.00 | 5,375.00 | 5,170.00 | 5,290.00 | 5,290.00 | 0.28% | 1,554 |
| Oct 14, 2025 | 5,060.00 | 5,365.00 | 5,060.00 | 5,275.00 | 5,275.00 | 1.44% | 3,024 |
| Oct 13, 2025 | 5,200.00 | 5,205.00 | 4,900.00 | 5,200.00 | 5,200.00 | -4.59% | 3,641 |
| Oct 9, 2025 | 5,865.00 | 5,915.00 | 5,395.00 | 5,450.00 | 5,450.00 | -4.97% | 4,251 |
| Oct 8, 2025 | 5,850.00 | 5,875.00 | 5,735.00 | 5,735.00 | 5,735.00 | -1.12% | 3,654 |
| Oct 7, 2025 | 5,645.00 | 5,800.00 | 5,645.00 | 5,800.00 | 5,800.00 | 1.31% | 2,998 |
| Oct 6, 2025 | 5,695.00 | 5,780.00 | 5,695.00 | 5,725.00 | 5,725.00 | 3.43% | 9,487 |
| Oct 3, 2025 | 5,605.00 | 5,650.00 | 5,515.00 | 5,535.00 | 5,535.00 | 1.75% | 2,552 |
| Oct 2, 2025 | 5,635.00 | 5,635.00 | 5,410.00 | 5,440.00 | 5,440.00 | -3.72% | 10,069 |
| Oct 1, 2025 | 5,700.00 | 5,705.00 | 5,575.00 | 5,650.00 | 5,650.00 | 1.62% | 2,411 |
| Sep 30, 2025 | 5,425.00 | 5,560.00 | 5,305.00 | 5,560.00 | 5,560.00 | 2.21% | 4,781 |
| Sep 29, 2025 | 5,380.00 | 5,440.00 | 5,305.00 | 5,440.00 | 5,440.00 | - | 1,648 |
| Sep 26, 2025 | 5,205.00 | 5,495.00 | 5,150.00 | 5,440.00 | 5,426.58 | 4.11% | 7,029 |
| Sep 25, 2025 | 5,130.00 | 5,245.00 | 5,100.00 | 5,225.00 | 5,212.11 | 2.35% | 5,349 |