Sony Group Corporation (BCBA:SONY)
Argentina · Delayed Price · Currency is ARS 5,400.00
+105.00 (1.98%)
At close: Sep 12, 2025
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5,275.00 | 5,400.00 | 5,230.00 | 5,400.00 | 5,400.00 | 1.98% | 2,172 |
| Sep 11, 2025 | 5,185.00 | 5,295.00 | 5,145.00 | 5,295.00 | 5,295.00 | 2.92% | 1,747 |
| Sep 10, 2025 | 5,205.00 | 5,205.00 | 5,110.00 | 5,145.00 | 5,145.00 | -0.39% | 1,068 |
| Sep 9, 2025 | 5,230.00 | 5,230.00 | 5,110.00 | 5,165.00 | 5,165.00 | -0.19% | 1,754 |
| Sep 8, 2025 | 5,090.00 | 5,245.00 | 5,065.00 | 5,175.00 | 5,175.00 | 8.15% | 7,789 |
| Sep 5, 2025 | 4,810.00 | 4,835.00 | 4,735.00 | 4,785.00 | 4,785.00 | -0.31% | 2,109 |
| Sep 4, 2025 | 4,715.00 | 4,815.00 | 4,715.00 | 4,800.00 | 4,800.00 | 3.34% | 2,529 |
| Sep 3, 2025 | 4,600.00 | 4,645.00 | 4,585.00 | 4,645.00 | 4,645.00 | 0.54% | 4,082 |
| Sep 2, 2025 | 4,600.00 | 4,635.00 | 4,575.00 | 4,620.00 | 4,620.00 | -2.43% | 1,466 |
| Sep 1, 2025 | 4,700.00 | 4,775.00 | 4,515.00 | 4,735.00 | 4,735.00 | 1.61% | 1,238 |
| Aug 29, 2025 | 4,625.00 | 4,685.00 | 4,545.00 | 4,660.00 | 4,660.00 | -1.27% | 3,009 |
| Aug 28, 2025 | 4,765.00 | 4,780.00 | 4,700.00 | 4,720.00 | 4,720.00 | -0.32% | 3,836 |
| Aug 27, 2025 | 4,695.00 | 4,760.00 | 4,660.00 | 4,735.00 | 4,735.00 | - | 1,070 |
| Aug 26, 2025 | 4,730.00 | 4,760.00 | 4,685.00 | 4,735.00 | 4,735.00 | -1.46% | 947 |
| Aug 25, 2025 | 4,780.00 | 4,810.00 | 4,715.00 | 4,805.00 | 4,805.00 | 0.52% | 1,847 |
| Aug 22, 2025 | 4,700.00 | 4,780.00 | 4,700.00 | 4,780.00 | 4,780.00 | 4.71% | 1,917 |
| Aug 21, 2025 | 4,535.00 | 4,575.00 | 4,510.00 | 4,565.00 | 4,565.00 | -0.44% | 1,950 |
| Aug 20, 2025 | 4,550.00 | 4,605.00 | 4,530.00 | 4,585.00 | 4,585.00 | -0.11% | 1,628 |
| Aug 19, 2025 | 4,630.00 | 4,630.00 | 4,575.00 | 4,590.00 | 4,590.00 | -0.97% | 2,078 |
| Aug 18, 2025 | 4,610.00 | 4,650.00 | 4,575.00 | 4,635.00 | 4,635.00 | 2.32% | 772 |
| Aug 14, 2025 | 4,585.00 | 4,600.00 | 4,505.00 | 4,530.00 | 4,530.00 | -2.37% | 5,566 |
| Aug 13, 2025 | 4,600.00 | 4,660.00 | 4,585.00 | 4,640.00 | 4,640.00 | 2.88% | 16,207 |
| Aug 12, 2025 | 4,510.00 | 4,520.00 | 4,465.00 | 4,510.00 | 4,510.00 | 0.22% | 1,178 |
| Aug 11, 2025 | 4,515.00 | 4,585.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.11% | 5,350 |
| Aug 8, 2025 | 4,460.00 | 4,550.00 | 4,460.00 | 4,505.00 | 4,505.00 | 4.16% | 4,847 |
| Aug 7, 2025 | 4,185.00 | 4,480.00 | 4,185.00 | 4,325.00 | 4,325.00 | 3.72% | 5,432 |
| Aug 6, 2025 | 4,175.00 | 4,185.00 | 4,140.00 | 4,170.00 | 4,170.00 | 1.46% | 3,119 |
| Aug 5, 2025 | 4,155.00 | 4,190.00 | 4,100.00 | 4,110.00 | 4,110.00 | -1.79% | 1,192 |
| Aug 4, 2025 | 4,180.00 | 4,230.00 | 3,975.00 | 4,185.00 | 4,185.00 | 0.12% | 2,593 |
| Aug 1, 2025 | 4,090.00 | 4,180.00 | 4,070.00 | 4,180.00 | 4,180.00 | 1.46% | 1,500 |
| Jul 31, 2025 | 4,050.00 | 4,185.00 | 4,050.00 | 4,120.00 | 4,120.00 | 3.91% | 1,990 |
| Jul 30, 2025 | 3,920.00 | 4,000.00 | 3,910.00 | 3,965.00 | 3,965.00 | 2.06% | 1,848 |
| Jul 29, 2025 | 3,935.00 | 3,970.00 | 3,885.00 | 3,885.00 | 3,885.00 | -1.27% | 1,780 |
| Jul 28, 2025 | 3,965.00 | 3,965.00 | 3,905.00 | 3,935.00 | 3,935.00 | -1.50% | 1,789 |
| Jul 25, 2025 | 4,000.00 | 4,025.00 | 3,955.00 | 3,995.00 | 3,995.00 | -0.75% | 2,597 |
| Jul 24, 2025 | 4,035.00 | 4,085.00 | 4,015.00 | 4,025.00 | 4,025.00 | 1.13% | 3,348 |
| Jul 23, 2025 | 4,000.00 | 4,035.00 | 3,970.00 | 3,980.00 | 3,980.00 | 4.19% | 3,038 |
| Jul 22, 2025 | 3,885.00 | 3,895.00 | 3,790.00 | 3,820.00 | 3,820.00 | -1.55% | 2,109 |
| Jul 21, 2025 | 3,945.00 | 3,945.00 | 3,850.00 | 3,880.00 | 3,880.00 | 0.52% | 2,125 |
| Jul 18, 2025 | 3,890.00 | 3,890.00 | 3,840.00 | 3,860.00 | 3,860.00 | -1.66% | 2,259 |
| Jul 17, 2025 | 3,860.00 | 3,935.00 | 3,850.00 | 3,925.00 | 3,925.00 | 3.15% | 1,639 |
| Jul 16, 2025 | 3,825.00 | 3,830.00 | 3,765.00 | 3,805.00 | 3,805.00 | -0.65% | 2,760 |
| Jul 15, 2025 | 3,955.00 | 3,955.00 | 3,830.00 | 3,830.00 | 3,830.00 | -2.67% | 1,655 |
| Jul 14, 2025 | 3,880.00 | 3,960.00 | 3,845.00 | 3,935.00 | 3,935.00 | 2.08% | 3,441 |
| Jul 11, 2025 | 3,895.00 | 3,915.00 | 3,845.00 | 3,855.00 | 3,855.00 | -1.66% | 4,291 |
| Jul 10, 2025 | 3,930.00 | 3,945.00 | 3,865.00 | 3,920.00 | 3,920.00 | -1.13% | 2,397 |
| Jul 8, 2025 | 4,055.00 | 4,055.00 | 3,960.00 | 3,965.00 | 3,965.00 | -1.25% | 2,319 |
| Jul 7, 2025 | 4,015.00 | 4,065.00 | 3,970.00 | 4,015.00 | 4,015.00 | -0.50% | 4,431 |
| Jul 4, 2025 | 3,900.00 | 4,180.00 | 3,810.00 | 4,035.00 | 4,035.00 | 0.88% | 712 |
| Jul 3, 2025 | 3,970.00 | 4,000.00 | 3,930.00 | 4,000.00 | 4,000.00 | 0.13% | 964 |