Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	11.55	11.57	11.53	11.53	11.53	-0.09%	1,647
Feb 17, 2026	11.55	11.57	11.51	11.54	11.54	-1.62%	1,683
Feb 13, 2026	11.84	11.84	11.72	11.73	11.73	1.65%	1,757
Feb 12, 2026	11.91	11.91	11.53	11.54	11.54	-1.03%	1,778
Feb 11, 2026	11.86	11.86	11.53	11.66	11.66	-0.43%	1,952
Feb 10, 2026	11.80	11.80	11.67	11.71	11.71	2.81%	7,721
Feb 9, 2026	11.48	11.51	11.32	11.39	11.39	-1.89%	9,857
Feb 6, 2026	12.26	12.26	11.58	11.61	11.61	4.97%	3,721
Feb 5, 2026	11.13	11.20	11.04	11.06	11.06	-3.15%	3,460
Feb 4, 2026	11.25	11.42	11.20	11.42	11.42	0.97%	1,891
Feb 3, 2026	11.40	11.42	11.31	11.31	11.31	-0.62%	1,552
Feb 2, 2026	11.43	11.43	11.38	11.38	11.38	1.34%	644
Jan 30, 2026	11.43	11.43	11.21	11.23	11.23	-0.53%	502
Jan 29, 2026	11.35	11.35	11.26	11.29	11.29	-0.18%	2,237
Jan 28, 2026	11.28	11.31	11.20	11.31	11.31	-0.96%	981
Jan 27, 2026	11.52	11.52	11.40	11.42	11.42	-2.89%	854
Jan 26, 2026	11.77	11.77	11.69	11.76	11.76	-0.76%	1,299
Jan 23, 2026	11.99	11.99	11.84	11.85	11.85	-1.74%	11,349
Jan 22, 2026	12.11	12.11	12.02	12.06	12.06	-2.19%	4,701
Jan 21, 2026	12.28	12.33	12.28	12.33	12.33	-0.48%	533
Jan 20, 2026	12.45	12.48	12.39	12.39	12.39	-1.90%	3,685
Jan 19, 2026	12.63	12.63	12.63	12.63	12.63	0.64%	422
Jan 16, 2026	12.61	12.61	12.55	12.55	12.55	-1.03%	361
Jan 15, 2026	12.91	12.91	12.68	12.68	12.68	0.32%	881
Jan 14, 2026	12.63	12.65	12.61	12.64	12.64	-1.63%	2,041
Jan 13, 2026	12.85	12.85	12.85	12.85	12.85	-2.13%	184
Jan 12, 2026	13.13	13.13	13.11	13.13	13.13	1.63%	916
Jan 9, 2026	12.98	13.11	12.92	12.92	12.92	-1.22%	6,023
Jan 7, 2026	13.20	13.20	13.06	13.08	13.08	-2.02%	2,493
Jan 6, 2026	13.35	13.37	13.32	13.35	13.35	-0.52%	986
Jan 5, 2026	13.42	13.42	13.42	13.42	13.42	0.52%	155
Jan 2, 2026	13.35	13.35	13.35	13.35	13.35	0.38%	251
Dec 31, 2025	13.30	13.30	13.30	13.30	13.30	-	113
Dec 23, 2025	13.35	13.38	13.27	13.30	13.30	1.45%	3,050
Dec 22, 2025	13.11	13.11	13.09	13.11	13.11	-1.35%	1,213
Dec 19, 2025	13.29	13.29	13.29	13.29	13.29	-1.26%	100
Dec 16, 2025	13.50	13.50	13.46	13.46	13.46	-1.68%	1,010
Dec 15, 2025	13.79	13.79	13.64	13.69	13.69	-1.01%	1,301
Dec 12, 2025	13.78	13.83	13.78	13.83	13.83	0.22%	1,464
Dec 11, 2025	13.74	13.80	13.66	13.80	13.80	-0.58%	1,420
Dec 10, 2025	13.80	13.89	13.78	13.88	13.88	-3.21%	1,414
Dec 9, 2025	14.36	14.41	14.31	14.34	14.34	0.99%	1,635
Dec 8, 2025	14.28	14.28	14.15	14.20	14.20	-1.11%	1,976
Dec 5, 2025	14.39	14.39	14.36	14.36	14.36	-0.55%	206
Dec 4, 2025	14.53	14.53	14.44	14.44	14.44	-0.28%	233
Dec 3, 2025	14.45	14.48	14.45	14.48	14.48	-1.63%	1,000
Dec 2, 2025	14.72	14.72	14.69	14.72	14.72	-0.07%	780
Dec 1, 2025	14.61	14.73	14.60	14.73	14.73	-2.39%	672
Nov 28, 2025	15.08	15.16	15.08	15.09	15.09	-0.13%	1,919
Nov 26, 2025	15.09	15.11	15.09	15.11	15.11	2.86%	2,911