Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	117.50	120.20	117.50	118.20	118.20	1.68%	222
Feb 26, 2026	113.51	116.47	113.50	116.25	116.25	6.10%	504
Feb 25, 2026	111.53	111.53	109.32	109.57	109.57	-1.76%	381
Feb 24, 2026	111.50	111.54	110.27	111.53	111.53	-0.21%	1,192
Feb 23, 2026	113.36	113.36	111.56	111.77	111.77	-1.40%	999
Feb 20, 2026	113.08	113.52	111.86	113.36	113.36	-2.14%	183
Feb 19, 2026	117.85	117.85	115.42	115.84	115.84	-2.09%	159
Feb 18, 2026	121.01	121.01	117.49	118.31	118.31	-2.23%	153
Feb 13, 2026	121.19	122.28	120.81	121.01	121.01	2.14%	1,364
Feb 12, 2026	120.93	121.67	118.15	118.48	118.48	-0.46%	591
Feb 11, 2026	119.45	121.22	117.95	119.03	119.03	-0.10%	115
Feb 10, 2026	119.85	120.35	119.09	119.15	119.15	3.20%	110
Feb 9, 2026	115.45	116.00	114.63	115.45	115.45	-0.03%	1,265
Feb 6, 2026	117.80	119.95	114.56	115.48	115.48	2.43%	234
Feb 5, 2026	112.98	113.28	111.50	112.74	112.74	-2.01%	872
Feb 4, 2026	113.20	115.82	112.06	115.05	115.05	0.17%	1,017
Feb 3, 2026	116.22	116.97	114.85	114.85	114.85	-0.80%	1,116
Feb 2, 2026	117.27	117.57	115.78	115.78	115.78	-0.32%	2,889
Jan 30, 2026	117.50	117.80	114.34	116.15	116.15	0.10%	979
Jan 29, 2026	117.46	117.46	115.58	116.03	116.03	-0.22%	621
Jan 28, 2026	117.20	117.20	114.95	116.29	116.29	-0.78%	751
Jan 27, 2026	121.00	121.00	117.20	117.20	117.20	-3.27%	821
Jan 26, 2026	122.05	122.05	120.84	121.16	121.16	-0.73%	533
Jan 23, 2026	121.42	122.15	120.12	122.05	122.05	0.52%	233
Jan 22, 2026	123.20	123.20	121.00	121.42	121.42	-4.17%	1,554
Jan 21, 2026	128.00	128.00	124.96	126.71	126.71	-0.54%	266
Jan 20, 2026	129.50	129.50	126.38	127.40	127.40	-3.07%	496
Jan 19, 2026	134.07	140.00	130.24	131.44	131.44	1.74%	190
Jan 16, 2026	130.31	130.31	129.19	129.19	129.19	-0.09%	2,234
Jan 15, 2026	148.76	148.76	129.30	129.30	129.30	-0.23%	101
Jan 14, 2026	130.52	130.52	129.60	129.60	129.60	-1.07%	523
Jan 13, 2026	132.40	132.40	130.75	131.00	131.00	-3.09%	300
Jan 12, 2026	134.64	135.29	133.49	135.18	135.18	0.80%	185
Jan 9, 2026	134.50	134.96	132.86	134.11	134.11	-1.30%	2,368
Jan 8, 2026	136.50	136.50	134.88	135.87	135.87	0.24%	124
Jan 7, 2026	139.79	139.79	135.00	135.55	135.55	-2.06%	2,762
Jan 6, 2026	141.40	141.40	137.77	138.40	138.40	-1.14%	28,143
Jan 5, 2026	140.93	142.50	139.66	140.00	140.00	-0.30%	212
Jan 2, 2026	142.20	142.20	139.41	140.42	140.42	-1.25%	1,400
Dec 30, 2025	143.00	143.00	141.48	142.20	142.20	-0.75%	25
Dec 29, 2025	141.31	143.92	141.31	143.27	143.27	1.39%	717
Dec 26, 2025	143.01	144.30	141.31	141.31	141.31	-0.90%	62,382
Dec 23, 2025	145.80	145.80	142.60	142.60	142.60	1.31%	75
Dec 22, 2025	140.38	150.05	138.05	140.75	140.75	-0.36%	241
Dec 19, 2025	141.66	142.64	140.45	141.26	141.26	-1.49%	501
Dec 18, 2025	143.50	146.46	142.99	143.40	143.40	-0.21%	893
Dec 17, 2025	144.17	144.64	143.15	143.70	143.70	-0.33%	332
Dec 16, 2025	144.07	145.04	143.61	144.17	144.17	-0.23%	477
Dec 15, 2025	145.17	146.00	144.50	144.50	144.50	-0.46%	145
Dec 12, 2025	146.40	146.40	144.30	145.17	145.17	0.15%	32