Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	29.27	29.41	29.18	29.31	29.31	0.38%	9,945
Nov 26, 2025	29.20	29.22	29.07	29.20	29.20	2.28%	6,900
Nov 25, 2025	28.27	28.60	28.08	28.55	28.55	-1.48%	5,638
Nov 24, 2025	28.00	29.00	27.44	28.98	28.98	0.84%	24,822
Nov 21, 2025	28.78	28.83	28.41	28.74	28.74	2.94%	9,157
Nov 20, 2025	29.00	29.00	27.87	27.92	27.92	-1.95%	31,199
Nov 19, 2025	28.14	28.55	27.94	28.47	28.47	-1.03%	13,581
Nov 18, 2025	28.32	28.77	28.32	28.77	28.77	-1.13%	11,507
Nov 17, 2025	29.20	29.40	28.91	29.10	29.10	-3.39%	6,933
Nov 14, 2025	30.31	30.32	29.84	30.12	30.12	1.95%	6,742
Nov 13, 2025	30.04	30.04	29.49	29.55	29.55	-2.42%	5,669
Nov 12, 2025	29.02	30.30	29.02	30.28	30.28	3.76%	14,520
Nov 11, 2025	29.37	29.60	28.45	29.18	29.18	4.26%	43,539
Nov 10, 2025	27.69	28.40	27.69	27.99	27.99	1.64%	7,532
Nov 7, 2025	27.54	28.11	27.35	27.54	27.54	-2.79%	10,022
Nov 6, 2025	28.20	28.47	28.08	28.33	28.33	1.00%	7,380
Nov 5, 2025	27.95	28.12	27.61	28.05	28.05	0.68%	7,288
Nov 4, 2025	27.93	27.96	27.68	27.86	27.86	-0.21%	14,606
Nov 3, 2025	28.01	28.50	27.80	27.92	27.92	-0.04%	15,007
Oct 31, 2025	28.20	28.81	27.82	27.93	27.93	0.58%	6,470
Oct 30, 2025	28.41	28.47	27.55	27.77	27.77	-1.59%	9,366
Oct 29, 2025	28.54	28.60	28.09	28.22	28.22	-2.76%	25,253
Oct 28, 2025	28.55	29.03	28.55	29.02	29.02	1.08%	12,960
Oct 27, 2025	28.90	28.90	28.68	28.71	28.71	0.03%	7,283
Oct 24, 2025	28.75	28.86	28.60	28.70	28.70	0.02%	3,156
Oct 23, 2025	28.76	28.89	28.60	28.70	28.70	0.29%	4,917
Oct 22, 2025	28.99	28.99	28.56	28.61	28.61	-1.75%	3,380
Oct 21, 2025	29.19	29.22	28.99	29.12	29.12	-0.41%	4,319
Oct 20, 2025	29.10	29.44	29.10	29.24	29.24	1.01%	7,872
Oct 17, 2025	28.91	29.00	28.31	28.95	28.95	1.61%	4,610
Oct 16, 2025	28.88	28.88	28.42	28.49	28.49	-1.21%	2,862
Oct 15, 2025	28.97	29.07	28.70	28.84	28.84	-0.35%	4,883
Oct 14, 2025	28.36	28.95	28.00	28.94	28.94	0.25%	7,956
Oct 13, 2025	28.30	30.00	28.30	28.87	28.87	2.12%	11,087
Oct 10, 2025	29.50	29.50	28.01	28.27	28.27	-4.88%	10,311
Oct 9, 2025	30.27	30.49	29.70	29.72	29.72	-0.44%	11,881
Oct 8, 2025	29.98	29.99	29.79	29.85	29.85	0.30%	3,333
Oct 7, 2025	29.56	30.00	29.54	29.76	29.76	-1.16%	6,310
Oct 6, 2025	29.25	30.19	29.00	30.11	30.11	3.86%	12,401
Oct 3, 2025	28.71	28.99	28.68	28.99	28.99	3.27%	3,767
Oct 2, 2025	28.07	28.19	27.80	28.07	28.07	-2.36%	9,593
Oct 1, 2025	28.50	28.99	28.50	28.75	28.75	0.30%	41,188
Sep 30, 2025	28.68	28.77	28.55	28.67	28.67	-1.42%	3,523
Sep 29, 2025	28.99	29.13	28.90	29.08	29.08	-1.92%	9,504
Sep 26, 2025	29.63	29.77	29.53	29.65	28.64	-0.24%	1,962
Sep 25, 2025	30.00	30.03	29.47	29.72	28.71	1.36%	13,756
Sep 24, 2025	28.81	29.39	28.69	29.32	28.32	-1.51%	6,371
Sep 23, 2025	29.95	29.95	29.65	29.77	28.76	0.27%	8,717
Sep 22, 2025	29.65	29.70	29.49	29.69	28.68	0.95%	7,163
Sep 19, 2025	29.75	30.10	29.19	29.41	28.41	-2.23%	7,472