Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	145.99	145.99	143.83	144.95	144.95	-2.73%	2,026
Dec 10, 2025	148.00	149.02	146.55	149.02	149.02	-0.67%	2,366
Dec 9, 2025	152.05	152.54	150.02	150.02	150.02	0.63%	251
Dec 8, 2025	155.18	155.18	149.08	149.08	149.08	-2.97%	909
Dec 5, 2025	151.88	153.75	149.41	153.64	153.64	2.17%	546
Dec 4, 2025	150.74	151.04	150.23	150.37	150.37	-0.01%	2,173
Dec 3, 2025	151.43	151.43	149.51	150.38	150.38	-1.25%	1,792
Dec 2, 2025	154.82	154.82	152.28	152.29	152.29	-1.46%	142
Dec 1, 2025	156.89	156.89	152.70	154.55	154.55	-1.50%	4,366
Nov 28, 2025	156.96	156.96	156.90	156.90	156.90	-0.20%	3
Nov 27, 2025	159.80	159.80	153.00	157.22	157.22	0.82%	78
Nov 26, 2025	156.92	157.24	155.94	155.94	155.94	1.42%	381
Nov 25, 2025	152.00	154.05	151.67	153.75	153.75	-2.00%	208
Nov 24, 2025	156.78	156.89	154.96	156.89	156.89	1.87%	4,142
Nov 21, 2025	150.01	155.45	150.01	154.01	154.01	1.10%	3,648
Nov 19, 2025	152.25	152.33	150.40	152.33	152.33	-0.42%	3,672
Nov 18, 2025	152.99	153.50	152.00	152.97	152.97	-1.31%	1,530
Nov 17, 2025	159.23	159.23	155.00	155.00	155.00	-3.22%	8,238
Nov 14, 2025	159.41	160.16	158.44	160.16	160.16	2.35%	6,115
Nov 13, 2025	160.39	160.39	156.49	156.49	156.49	-2.43%	68
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