Sony Group Corporation (BVMF:SNEC34)
Brazil · Delayed Price · Currency is BRL 160.39
+6.68 (4.35%)
At close: Nov 12, 2025
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 157.00 | 160.39 | 157.00 | 160.39 | 160.39 | 4.35% | 294 |
| Nov 11, 2025 | 153.02 | 156.21 | 150.91 | 153.71 | 153.71 | 3.11% | 715 |
| Nov 10, 2025 | 147.50 | 149.20 | 147.50 | 149.07 | 149.07 | 1.06% | 88 |
| Nov 7, 2025 | 149.29 | 149.57 | 146.32 | 147.50 | 147.50 | -2.08% | 132 |
| Nov 6, 2025 | 151.82 | 151.94 | 149.69 | 150.63 | 150.63 | -0.18% | 1,419 |
| Nov 5, 2025 | 148.23 | 151.81 | 148.23 | 150.90 | 150.90 | 0.57% | 2,077 |
| Nov 4, 2025 | 150.60 | 150.75 | 149.50 | 150.04 | 150.04 | 0.41% | 1,733 |
| Nov 3, 2025 | 154.05 | 154.05 | 149.01 | 149.42 | 149.42 | -0.78% | 118 |
| Oct 31, 2025 | 151.50 | 151.50 | 149.96 | 150.60 | 150.60 | 0.70% | 44 |
| Oct 30, 2025 | 150.47 | 150.47 | 148.17 | 149.55 | 149.55 | -0.98% | 347 |
| Oct 29, 2025 | 153.52 | 153.52 | 150.88 | 151.03 | 151.03 | -3.00% | 122 |
| Oct 28, 2025 | 155.69 | 155.70 | 155.54 | 155.70 | 155.70 | 0.78% | 22 |
| Oct 27, 2025 | 154.94 | 154.95 | 154.40 | 154.50 | 154.50 | -0.29% | 352 |
| Oct 24, 2025 | 154.62 | 155.10 | 154.53 | 154.95 | 154.95 | 0.50% | 31 |
| Oct 23, 2025 | 154.48 | 154.57 | 154.18 | 154.18 | 154.18 | -0.19% | 16 |
| Oct 22, 2025 | 156.33 | 156.33 | 154.48 | 154.48 | 154.48 | -1.67% | 84 |
| Oct 21, 2025 | 158.83 | 158.83 | 157.11 | 157.11 | 157.11 | -0.09% | 25 |
| Oct 20, 2025 | 156.40 | 158.55 | 156.40 | 157.25 | 157.25 | 0.45% | 330 |
| Oct 17, 2025 | 158.24 | 158.24 | 156.00 | 156.54 | 156.54 | 0.45% | 29 |
| Oct 16, 2025 | 158.22 | 158.22 | 155.35 | 155.84 | 155.84 | -0.52% | 77 |
| Oct 15, 2025 | 159.13 | 159.13 | 156.65 | 156.65 | 156.65 | -1.00% | 32 |
| Oct 14, 2025 | 159.67 | 159.67 | 158.20 | 158.24 | 158.24 | 0.10% | 46 |
| Oct 13, 2025 | 156.50 | 158.08 | 156.50 | 158.08 | 158.08 | 1.66% | 51 |
| Oct 10, 2025 | 155.02 | 160.25 | 154.40 | 155.50 | 155.50 | -2.73% | 212 |
| Oct 9, 2025 | 160.28 | 161.64 | 159.87 | 159.87 | 159.87 | 0.52% | 574 |
| Oct 8, 2025 | 159.52 | 160.20 | 159.04 | 159.04 | 159.04 | -0.30% | 76 |
| Oct 7, 2025 | 156.60 | 162.40 | 156.60 | 159.52 | 159.52 | -0.18% | 205 |
| Oct 6, 2025 | 155.59 | 161.01 | 155.59 | 159.80 | 159.80 | 4.74% | 876 |
| Oct 3, 2025 | 153.52 | 156.28 | 149.00 | 152.57 | 126.55 | 0.20% | 2,390 |
| Oct 2, 2025 | 155.43 | 155.43 | 152.26 | 152.26 | 126.29 | -0.81% | 15 |
| Oct 1, 2025 | 158.02 | 158.02 | 153.50 | 153.50 | 127.32 | -0.23% | 131 |
| Sep 30, 2025 | 153.31 | 153.86 | 152.00 | 153.86 | 127.62 | 0.36% | 236 |
| Sep 29, 2025 | 159.00 | 159.00 | 152.00 | 153.31 | 127.16 | -2.93% | 324 |
| Sep 26, 2025 | 159.85 | 159.85 | 152.00 | 157.94 | 131.00 | -1.39% | 139 |
| Sep 25, 2025 | 156.80 | 160.32 | 156.80 | 160.16 | 132.59 | 3.16% | 254 |
| Sep 24, 2025 | 156.64 | 156.64 | 154.63 | 155.26 | 128.53 | -1.48% | 86 |
| Sep 23, 2025 | 156.64 | 158.56 | 156.64 | 157.60 | 130.47 | -0.08% | 209 |
| Sep 22, 2025 | 157.64 | 158.88 | 157.62 | 157.72 | 130.57 | 0.69% | 671 |
| Sep 19, 2025 | 157.13 | 157.28 | 155.89 | 156.64 | 129.67 | -1.74% | 262 |
| Sep 18, 2025 | 159.68 | 160.32 | 158.91 | 159.42 | 131.97 | 3.49% | 266 |
| Sep 17, 2025 | 152.50 | 155.04 | 152.50 | 154.05 | 127.53 | 1.02% | 365 |
| Sep 16, 2025 | 153.44 | 153.50 | 152.21 | 152.49 | 126.24 | -2.35% | 159 |
| Sep 15, 2025 | 156.32 | 156.32 | 155.34 | 156.16 | 129.28 | -0.10% | 148 |
| Sep 12, 2025 | 157.10 | 157.10 | 155.84 | 156.32 | 129.41 | -0.50% | 110 |
| Sep 11, 2025 | 156.75 | 157.65 | 155.71 | 157.10 | 130.05 | 1.75% | 65 |
| Sep 10, 2025 | 155.73 | 155.80 | 154.40 | 154.40 | 127.82 | -0.92% | 229 |
| Sep 9, 2025 | 157.50 | 157.50 | 154.89 | 155.84 | 129.01 | 0.77% | 205 |
| Sep 8, 2025 | 153.16 | 155.40 | 153.16 | 154.65 | 128.03 | 3.41% | 293 |
| Sep 5, 2025 | 149.85 | 149.85 | 148.95 | 149.55 | 123.80 | -0.89% | 91 |
| Sep 4, 2025 | 148.11 | 151.95 | 148.11 | 150.89 | 124.91 | 2.65% | 294 |