Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.76	19.00	18.72	19.00	19.00	1.23%	1,780
Mar 12, 2026	18.73	19.01	18.52	18.77	18.77	0.59%	6,085
Mar 11, 2026	18.70	18.98	18.66	18.66	18.66	-1.87%	5,310
Mar 10, 2026	18.59	19.02	18.59	19.02	19.02	4.59%	4,296
Mar 9, 2026	18.08	18.39	18.08	18.18	18.18	-2.78%	2,510
Mar 6, 2026	18.84	19.15	18.61	18.70	18.70	2.02%	3,495
Mar 5, 2026	18.68	19.11	18.21	18.33	18.33	-3.83%	14,376
Mar 4, 2026	18.62	19.30	18.61	19.06	19.06	3.59%	4,564
Mar 3, 2026	18.45	18.50	17.98	18.40	18.40	-6.10%	8,862
Mar 2, 2026	19.62	19.62	18.99	19.60	19.60	-0.51%	8,033
Feb 27, 2026	19.66	19.93	19.33	19.70	19.70	2.13%	7,697
Feb 26, 2026	18.47	19.29	18.47	19.29	19.29	4.92%	12,616
Feb 25, 2026	17.89	18.38	17.83	18.38	18.38	0.16%	4,894
Feb 24, 2026	18.02	18.40	17.90	18.35	18.35	-0.22%	8,667
Feb 23, 2026	18.44	18.75	18.39	18.39	18.39	-1.37%	6,660
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