Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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