Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	18.36	18.66	18.28	18.65	18.65	-1.82%	14,639
Feb 19, 2026	19.00	19.28	18.90	18.99	18.99	-3.14%	18,970
Feb 18, 2026	19.01	19.61	19.01	19.61	19.61	0.80%	7,668
Feb 17, 2026	19.38	19.48	19.16	19.45	19.45	-3.38%	10,810
Feb 16, 2026	20.00	20.15	19.72	20.13	20.13	2.31%	10,921
Feb 13, 2026	19.67	19.90	19.53	19.68	19.68	1.50%	6,137
Feb 12, 2026	19.94	20.04	19.39	19.39	19.39	0.15%	9,335
Feb 11, 2026	19.56	19.78	19.06	19.36	19.36	-1.25%	24,567
Feb 10, 2026	19.11	19.68	19.11	19.60	19.60	4.09%	15,215
Feb 9, 2026	18.90	18.90	18.42	18.83	18.83	-0.69%	10,734
Feb 6, 2026	18.83	19.62	18.66	18.96	18.96	4.29%	19,415
Feb 5, 2026	18.18	18.42	18.00	18.18	18.18	-2.94%	12,811
Feb 4, 2026	18.06	18.84	18.00	18.73	18.73	-0.32%	17,048
Feb 3, 2026	18.92	19.26	18.71	18.79	18.79	-0.90%	11,442
Feb 2, 2026	18.72	19.08	18.66	18.96	18.96	2.49%	13,680
Jan 30, 2026	18.75	19.18	18.50	18.50	18.50	-3.01%	16,676
Jan 29, 2026	18.80	19.08	18.38	19.08	19.08	1.19%	19,884
Jan 28, 2026	18.77	18.98	18.50	18.85	18.85	-0.55%	13,957
Jan 27, 2026	19.14	19.30	18.94	18.96	18.96	-1.99%	6,880
Jan 26, 2026	19.27	19.54	19.17	19.34	19.34	0.10%	11,527
Jan 23, 2026	19.24	19.79	19.24	19.32	19.32	-2.42%	9,153
Jan 22, 2026	19.63	19.88	19.40	19.80	19.80	-2.22%	17,196
Jan 21, 2026	19.88	20.53	19.88	20.25	20.25	-1.03%	11,227
Jan 20, 2026	20.46	20.46	19.94	20.46	20.46	-0.58%	4,561
Jan 19, 2026	20.64	20.87	20.42	20.58	20.58	-0.63%	5,369
Jan 16, 2026	21.10	21.15	20.71	20.71	20.71	-1.47%	16,101
Jan 15, 2026	21.02	21.47	20.82	21.02	21.02	1.06%	6,162
Jan 14, 2026	20.91	21.01	20.72	20.80	20.80	-1.56%	6,369
Jan 13, 2026	20.96	21.15	20.71	21.13	21.13	-2.18%	9,220
Jan 12, 2026	21.08	21.64	21.08	21.60	21.60	0.56%	4,440
Jan 9, 2026	21.01	21.48	21.01	21.48	21.48	-1.38%	4,773
Jan 8, 2026	21.64	21.78	21.34	21.78	21.78	-0.18%	3,997
Jan 7, 2026	21.90	21.90	21.46	21.82	21.82	-0.64%	6,370
Jan 6, 2026	22.25	22.61	21.58	21.96	21.96	-0.45%	5,404
Jan 5, 2026	21.98	22.54	21.98	22.06	22.06	-0.09%	4,148
Jan 2, 2026	22.17	22.18	21.87	22.08	22.08	-0.99%	6,454
Dec 30, 2025	21.90	22.39	21.90	22.30	22.30	1.18%	1,185
Dec 29, 2025	21.76	22.10	21.76	22.04	22.04	1.15%	2,953
Dec 23, 2025	22.06	22.35	21.74	21.79	21.79	1.07%	3,366
Dec 22, 2025	21.50	21.60	21.12	21.56	21.56	-1.55%	7,030
Dec 19, 2025	21.98	22.08	21.72	21.90	21.90	-1.04%	2,999
Dec 18, 2025	22.10	22.39	22.10	22.13	22.13	-0.90%	3,690
Dec 17, 2025	22.08	22.33	22.08	22.33	22.33	-1.15%	2,275
Dec 16, 2025	22.53	22.59	22.24	22.59	22.59	-0.75%	1,405
Dec 15, 2025	22.63	22.90	22.53	22.76	22.76	-0.91%	2,300
Dec 12, 2025	22.73	23.11	22.73	22.97	22.97	1.37%	2,808
Dec 11, 2025	22.36	22.87	22.25	22.66	22.66	-0.87%	17,959
Dec 10, 2025	22.82	22.86	22.75	22.86	22.86	-3.50%	1,939
Dec 9, 2025	23.62	23.84	23.56	23.69	23.69	-0.84%	3,513
Dec 8, 2025	23.87	23.89	23.60	23.89	23.89	-1.08%	261